Smart Digital Technology Group Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 01159  1998-03-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-07-24 0 2.400 2.350 2.700 2.380 2.400 112,000 267,680 2.3900 2.400 2.350 2.700 2.380 2.400 112,000 2.3900 0.00%
2026-07-23 0 2.400 2.400 2.620 2.300 2.400 212,000 492,600 2.3236 2.400 2.400 2.620 2.300 2.400 212,000 2.3236 0.00%
2026-07-22 0 2.400 2.400 2.700 2.400 2.400 14,000 33,600 2.4000 2.400 2.400 2.700 2.400 2.400 14,000 2.4000 -5.88%
2026-07-21 0 2.550 2.540 2.600 2.550 2.550 14,000 35,700 2.5500 2.550 2.540 2.600 2.550 2.550 14,000 2.5500 1.59%
2026-07-20 0 2.510 2.500 2.580 2.510 2.580 59,000 150,610 2.5527 2.510 2.500 2.580 2.510 2.580 59,000 2.5527 -1.57%
2026-07-17 0 2.550 2.540 2.690 2.350 2.540 282,000 700,520 2.4841 2.550 2.540 2.690 2.350 2.540 282,000 2.4841 -5.20%
2026-07-16 0 2.690 2.550 2.690 - - 0 0 - 2.690 2.550 2.690 - - 0 - 0.00%
2026-07-15 0 2.690 2.610 2.770 2.600 2.690 136,000 364,780 2.6822 2.690 2.610 2.770 2.600 2.690 136,000 2.6822 -2.89%
2026-07-14 0 2.770 2.550 2.770 - - 0 0 - 2.770 2.550 2.770 - - 0 - 0.00%
2026-07-13 0 2.770 2.550 2.880 2.760 2.770 72,000 199,420 2.7697 2.770 2.550 2.880 2.760 2.770 72,000 2.7697 0.00%
2026-07-10 0 2.770 2.680 2.770 2.630 2.800 42,000 115,260 2.7443 2.770 2.680 2.770 2.630 2.800 42,000 2.7443 5.32%
2026-07-09 0 2.630 2.630 2.690 2.600 2.650 12,000 31,300 2.6083 2.630 2.630 2.690 2.600 2.650 12,000 2.6083 -2.23%
2026-07-08 0 2.690 2.180 2.860 2.690 2.690 2,050 5,487 2.6766 2.690 2.180 2.860 2.690 2.690 2,050 2.6766 0.00%
2026-07-07 0 2.690 2.620 2.690 2.690 2.690 6,000 16,020 2.6700 2.690 2.620 2.690 2.690 2.690 6,000 2.6700 0.00%
2026-07-06 0 2.690 2.600 2.880 2.670 2.800 52,000 140,680 2.7054 2.690 2.600 2.880 2.670 2.800 52,000 2.7054 1.13%
2026-07-03 0 2.660 2.660 2.760 2.600 2.760 334,000 882,900 2.6434 2.660 2.660 2.760 2.600 2.760 334,000 2.6434 1.92%
2026-07-02 0 2.610 2.610 2.900 2.600 2.910 174,000 480,720 2.7628 2.610 2.610 2.900 2.600 2.910 174,000 2.7628 -10.00%
2026-06-30 0 2.900 2.630 2.900 2.630 2.900 104,000 281,160 2.7035 2.900 2.630 2.900 2.630 2.900 104,000 2.7035 10.69%
2026-06-29 0 2.620 2.620 2.900 2.620 2.630 46,000 120,780 2.6257 2.620 2.620 2.900 2.620 2.630 46,000 2.6257 -0.38%
2026-06-26 0 2.630 2.630 2.690 2.600 2.700 76,000 201,000 2.6447 2.630 2.630 2.690 2.600 2.700 76,000 2.6447 -1.50%
2026-06-25 0 2.670 2.610 2.670 2.540 2.680 58,000 152,520 2.6297 2.670 2.610 2.670 2.540 2.680 58,000 2.6297 1.91%
2026-06-24 0 2.620 2.620 2.800 2.620 2.800 58,000 160,800 2.7724 2.620 2.620 2.800 2.620 2.800 58,000 2.7724 -5.76%
2026-06-23 0 2.780 2.780 2.870 2.780 2.810 136,000 380,920 2.8009 2.780 2.780 2.870 2.780 2.810 136,000 2.8009 -0.71%
2026-06-22 0 2.800 2.790 3.000 2.750 2.850 162,000 449,680 2.7758 2.800 2.790 3.000 2.750 2.850 162,000 2.7758 -4.11%
2026-06-18 0 2.920 2.880 2.960 2.870 2.970 132,000 384,500 2.9129 2.920 2.880 2.960 2.870 2.970 132,000 2.9129 -0.34%
2026-06-17 0 2.930 2.900 2.950 2.800 2.950 220,000 641,580 2.9163 2.930 2.900 2.950 2.800 2.950 220,000 2.9163 1.74%
2026-06-16 0 2.880 2.820 2.950 2.720 2.890 184,350 518,694 2.8136 2.880 2.820 2.950 2.720 2.890 184,350 2.8136 0.00%
2026-06-15 0 2.880 2.800 2.880 2.750 3.000 100,400 283,180 2.8205 2.880 2.800 2.880 2.750 3.000 100,400 2.8205 4.73%
2026-06-12 0 2.750 2.700 2.840 2.750 2.750 18,000 49,500 2.7500 2.750 2.700 2.840 2.750 2.750 18,000 2.7500 0.00%
2026-06-11 0 2.750 2.680 2.750 2.670 2.750 294,240 794,898 2.7015 2.750 2.680 2.750 2.670 2.750 294,240 2.7015 -1.43%
2026-06-10 0 2.790 2.760 2.790 2.750 2.870 128,000 357,640 2.7941 2.790 2.760 2.790 2.750 2.870 128,000 2.7941 0.00%
2026-06-09 0 2.790 2.760 2.850 2.740 2.970 244,000 695,440 2.8502 2.790 2.760 2.850 2.740 2.970 244,000 2.8502 -1.76%
2026-06-08 0 2.840 2.700 2.840 2.690 2.870 660,000 1,841,480 2.7901 2.840 2.700 2.840 2.690 2.870 660,000 2.7901 9.23%
2026-06-05 0 2.600 2.550 2.600 2.490 2.630 202,000 524,520 2.5966 2.600 2.550 2.600 2.490 2.630 202,000 2.5966 4.42%
2026-06-04 0 2.490 2.380 2.490 2.200 2.800 602,000 1,590,880 2.6427 2.490 2.380 2.490 2.200 2.800 602,000 2.6427 -2.35%
2026-06-03 0 2.550 2.400 2.560 2.040 2.600 1,171,000 2,665,080 2.2759 2.550 2.400 2.560 2.040 2.600 1,171,000 2.2759 27.50%
2026-06-02 0 2.000 2.000 2.230 2.000 2.350 662,000 1,372,240 2.0729 2.000 2.000 2.230 2.000 2.350 662,000 2.0729 -2.91%
2026-06-01 0 2.060 2.060 2.170 2.010 2.380 574,800 1,229,340 2.1387 2.060 2.060 2.170 2.010 2.380 574,800 2.1387 -6.36%
2026-05-29 0 2.200 2.100 2.300 2.000 2.750 1,030,100 2,259,232 2.1932 2.200 2.100 2.300 2.000 2.750 1,030,100 2.1932 10.00%
2026-05-28 0 2.000 2.000 - 1.810 2.420 164,000 359,760 2.1937 2.000 2.000 - 1.810 2.420 164,000 2.1937 -16.67%
2026-05-27 0 2.400 2.400 - 2.400 2.520 136,000 336,240 2.4724 2.400 2.400 - 2.400 2.520 136,000 2.4724 -4.76%
2026-05-26 0 2.520 2.520 2.730 2.410 2.910 620,000 1,573,200 2.5374 2.520 2.520 2.730 2.410 2.910 620,000 2.5374 -13.40%
2026-05-22 0 2.910 2.900 3.090 2.900 3.000 36,000 106,420 2.9561 2.910 2.900 3.090 2.900 3.000 36,000 2.9561 -2.02%
2026-05-21 0 2.970 2.860 2.990 2.780 3.000 108,000 316,300 2.9287 2.970 2.860 2.990 2.780 3.000 108,000 2.9287 8.00%
2026-05-20 0 2.750 2.750 3.180 2.690 3.150 108,000 316,940 2.9346 2.750 2.750 3.180 2.690 3.150 108,000 2.9346 -1.43%
2026-05-19 0 2.790 2.780 3.150 2.780 2.790 26,200 73,006 2.7865 2.790 2.780 3.150 2.780 2.790 26,200 2.7865 0.36%
2026-05-18 0 2.780 2.780 3.000 2.630 2.850 100,000 269,600 2.6960 2.780 2.780 3.000 2.630 2.850 100,000 2.6960 -3.81%
2026-05-15 0 2.890 2.790 2.980 2.710 2.920 78,000 223,440 2.8646 2.890 2.790 2.980 2.710 2.920 78,000 2.8646 -3.67%
2026-05-14 0 3.000 2.920 3.000 2.920 3.160 74,000 221,100 2.9878 3.000 2.920 3.000 2.920 3.160 74,000 2.9878 1.69%
2026-05-13 0 2.950 2.950 2.980 2.950 3.010 34,000 101,760 2.9929 2.950 2.950 2.980 2.950 3.010 34,000 2.9929 -2.64%
2026-05-12 0 3.030 2.950 3.030 2.910 3.090 112,000 340,220 3.0377 3.030 2.950 3.030 2.910 3.090 112,000 3.0377 4.48%
2026-05-11 0 2.900 2.820 3.040 2.760 3.050 158,500 475,425 2.9995 2.900 2.820 3.040 2.760 3.050 158,500 2.9995 5.07%
2026-05-08 0 2.760 2.760 2.830 2.760 2.830 74,000 209,040 2.8249 2.760 2.760 2.830 2.760 2.830 74,000 2.8249 1.47%
2026-05-07 0 2.720 2.700 2.760 2.560 2.720 40,000 108,020 2.7005 2.720 2.700 2.760 2.560 2.720 40,000 2.7005 2.26%
2026-05-06 0 2.660 2.660 2.740 2.630 2.740 82,050 219,130 2.6707 2.660 2.660 2.740 2.630 2.740 82,050 2.6707 1.53%
2026-05-05 0 2.620 2.620 2.810 2.610 2.820 34,000 92,760 2.7282 2.620 2.620 2.810 2.610 2.820 34,000 2.7282 -3.32%
2026-05-04 0 2.710 2.700 2.830 2.700 2.870 84,000 228,860 2.7245 2.710 2.700 2.830 2.700 2.870 84,000 2.7245 -6.23%
2026-04-30 0 2.890 2.680 2.900 2.890 2.960 36,000 105,380 2.9272 2.890 2.680 2.900 2.890 2.960 36,000 2.9272 -1.70%
2026-04-29 0 2.940 2.890 2.940 2.890 2.940 130,050 379,362 2.9170 2.940 2.890 2.940 2.890 2.940 130,050 2.9170 1.73%
2026-04-28 0 2.890 2.830 2.890 2.700 2.890 210,000 592,340 2.8207 2.890 2.830 2.890 2.700 2.890 210,000 2.8207 7.04%
2026-04-27 0 2.700 2.640 2.700 2.400 2.760 78,000 208,380 2.6715 2.700 2.640 2.700 2.400 2.760 78,000 2.6715 3.85%
2026-04-24 0 2.600 2.520 2.600 2.280 2.600 136,000 344,860 2.5357 2.600 2.520 2.600 2.280 2.600 136,000 2.5357 11.59%
2026-04-23 0 2.330 2.330 - 2.300 2.450 80,000 185,680 2.3210 2.330 2.330 - 2.300 2.450 80,000 2.3210 3.10%
2026-04-22 0 2.260 2.260 2.300 2.100 2.290 110,000 247,900 2.2536 2.260 2.260 2.300 2.100 2.290 110,000 2.2536 8.65%
2026-04-21 0 2.080 2.080 2.280 2.080 2.120 192,000 403,440 2.1013 2.080 2.080 2.280 2.080 2.120 192,000 2.1013 0.00%
2026-04-20 0 2.080 2.080 2.200 2.060 2.290 380,000 812,500 2.1382 2.080 2.080 2.200 2.060 2.290 380,000 2.1382 -6.73%
2026-04-17 0 2.230 2.230 2.300 2.230 2.400 534,000 1,217,480 2.2799 2.230 2.230 2.300 2.230 2.400 534,000 2.2799 -10.80%
2026-04-16 0 2.500 2.290 2.510 2.300 2.500 236,000 569,480 2.4131 2.500 2.290 2.510 2.300 2.500 236,000 2.4131 0.81%
2026-04-15 0 2.480 2.450 2.700 2.390 2.610 236,080 581,696 2.4640 2.480 2.450 2.700 2.390 2.610 236,080 2.4640 -4.98%
2026-04-14 0 2.610 2.610 - 2.600 2.730 58,000 152,620 2.6314 2.610 2.610 - 2.600 2.730 58,000 2.6314 -4.40%
2026-04-13 0 2.730 2.730 2.950 2.730 2.730 4,000 10,920 2.7300 2.730 2.730 2.950 2.730 2.730 4,000 2.7300 0.37%
2026-04-10 0 2.720 2.720 3.000 2.650 2.840 18,000 49,160 2.7311 2.720 2.720 3.000 2.650 2.840 18,000 2.7311 -4.56%
2026-04-09 0 2.850 2.720 3.000 2.710 2.850 14,000 38,660 2.7614 2.850 2.720 3.000 2.710 2.850 14,000 2.7614 1.79%
2026-04-08 0 2.800 2.800 3.000 2.710 2.810 126,000 350,820 2.7843 2.800 2.800 3.000 2.710 2.810 126,000 2.7843 0.72%
2026-04-02 0 2.780 2.770 2.980 2.700 2.970 124,500 347,516 2.7913 2.780 2.770 2.980 2.700 2.970 124,500 2.7913 -7.33%
2026-04-01 0 3.000 2.890 3.000 2.890 3.000 98,000 284,100 2.8990 3.000 2.890 3.000 2.890 3.000 98,000 2.8990 6.01%
2026-03-31 0 2.830 2.830 3.200 2.800 2.830 102,000 287,640 2.8200 2.830 2.830 3.200 2.800 2.830 102,000 2.8200 -1.05%
2026-03-30 0 2.860 2.860 3.200 2.810 3.010 92,000 263,240 2.8613 2.860 2.860 3.200 2.810 3.010 92,000 2.8613 -6.23%
2026-03-27 0 3.050 3.050 3.100 2.730 3.150 392,000 1,162,200 2.9648 3.050 3.050 3.100 2.730 3.150 392,000 2.9648 -1.61%
2026-03-26 0 3.100 3.100 3.170 3.020 3.420 300,000 978,400 3.2613 3.100 3.100 3.170 3.020 3.420 300,000 3.2613 -13.17%
2026-03-25 0 3.570 3.500 3.570 3.350 3.600 128,000 449,180 3.5092 3.570 3.500 3.570 3.350 3.600 128,000 3.5092 1.13%
2026-03-24 0 3.530 3.450 3.530 3.440 3.580 309,200 1,067,792 3.4534 3.530 3.450 3.530 3.440 3.580 309,200 3.4534 2.32%
2026-03-23 0 3.450 3.400 3.450 3.400 3.540 1,240,000 4,284,140 3.4550 3.450 3.400 3.450 3.400 3.540 1,240,000 3.4550 5.50%
2026-03-20 0 3.270 3.100 3.270 2.990 3.310 644,000 2,079,480 3.2290 3.270 3.100 3.270 2.990 3.310 644,000 3.2290 3.48%
2026-03-19 0 3.160 3.030 3.170 3.030 3.210 408,650 1,251,482 3.0625 3.160 3.030 3.170 3.030 3.210 408,650 3.0625 4.29%
2026-03-18 0 3.030 2.800 3.180 2.890 3.030 14,000 40,840 2.9171 3.030 2.800 3.180 2.890 3.030 14,000 2.9171 4.48%
2026-03-17 0 2.900 2.710 3.000 2.710 2.900 116,000 327,000 2.8190 2.900 2.710 3.000 2.710 2.900 116,000 2.8190 -2.03%
2026-03-16 0 2.960 2.610 3.000 2.700 3.250 292,000 865,860 2.9653 2.960 2.610 3.000 2.700 3.250 292,000 2.9653 -8.92%
2026-03-13 0 3.250 3.140 3.250 2.720 3.250 1,120,000 3,449,520 3.0799 3.250 3.140 3.250 2.720 3.250 1,120,000 3.0799 25.48%
2026-03-12 0 2.590 2.400 2.790 2.440 3.040 356,000 947,230 2.6608 2.590 2.400 2.790 2.440 3.040 356,000 2.6608 11.64%
2026-03-11 0 2.320 2.320 2.440 2.260 2.320 46,000 105,760 2.2991 2.320 2.320 2.440 2.260 2.320 46,000 2.2991 0.00%
2026-03-10 0 2.320 2.320 2.480 2.280 2.460 92,000 217,800 2.3674 2.320 2.320 2.480 2.280 2.460 92,000 2.3674 1.31%
2026-03-09 0 2.290 2.060 2.470 2.230 2.450 226,000 532,100 2.3544 2.290 2.060 2.470 2.230 2.450 226,000 2.3544 0.44%
2026-03-06 0 2.280 2.050 2.280 2.200 2.300 58,000 128,480 2.2152 2.280 2.050 2.280 2.200 2.300 58,000 2.2152 3.64%
2026-03-05 0 2.200 2.100 2.200 2.050 2.200 146,000 311,020 2.1303 2.200 2.100 2.200 2.050 2.200 146,000 2.1303 11.11%
2026-03-04 0 1.980 1.980 2.190 1.980 1.980 6,000 11,880 1.9800 1.980 1.980 2.190 1.980 1.980 6,000 1.9800 -1.00%
2026-03-03 0 2.000 2.000 2.190 1.990 2.010 28,000 55,820 1.9936 2.000 2.000 2.190 1.990 2.010 28,000 1.9936 0.00%
2026-03-02 0 2.000 1.960 2.190 - - 0 0 - 2.000 1.960 2.190 - - 0 - 0.00%
2026-02-27 0 2.000 2.000 2.180 1.980 2.080 76,000 154,060 2.0271 2.000 2.000 2.180 1.980 2.080 76,000 2.0271 -1.48%
2026-02-26 0 2.030 2.030 2.190 2.020 2.060 72,000 146,400 2.0333 2.030 2.030 2.190 2.020 2.060 72,000 2.0333 -5.58%
2026-02-25 0 2.150 2.060 2.150 2.040 2.190 56,800 121,008 2.1304 2.150 2.060 2.150 2.040 2.190 56,800 2.1304 5.39%
2026-02-24 0 2.040 2.040 2.160 2.020 2.030 14,000 28,400 2.0286 2.040 2.040 2.160 2.020 2.030 14,000 2.0286 0.49%
2026-02-23 0 2.030 1.910 2.050 1.890 2.100 84,500 168,905 1.9989 2.030 1.910 2.050 1.890 2.100 84,500 1.9989 5.73%
2026-02-20 0 1.920 1.910 2.100 1.860 1.920 62,000 117,640 1.8974 1.920 1.910 2.100 1.860 1.920 62,000 1.8974 -3.52%
2026-02-16 0 1.990 1.990 2.150 1.990 2.050 46,000 92,720 2.0157 1.990 1.990 2.150 1.990 2.050 46,000 2.0157 0.00%
2026-02-13 0 1.990 1.990 2.020 1.920 2.000 20,000 39,520 1.9760 1.990 1.990 2.020 1.920 2.000 20,000 1.9760 -0.50%
2026-02-12 0 2.000 1.970 2.080 1.920 2.010 26,000 51,500 1.9808 2.000 1.970 2.080 1.920 2.010 26,000 1.9808 -0.50%
2026-02-11 0 2.010 2.000 2.150 1.920 2.010 4,000 7,860 1.9650 2.010 2.000 2.150 1.920 2.010 4,000 1.9650 -3.83%
2026-02-10 0 2.090 2.050 2.180 2.090 2.190 32,000 67,180 2.0994 2.090 2.050 2.180 2.090 2.190 32,000 2.0994 -4.57%
2026-02-09 0 2.190 1.920 2.190 2.150 2.280 68,000 148,420 2.1826 2.190 1.920 2.190 2.150 2.280 68,000 2.1826 1.86%
2026-02-06 0 2.150 2.010 2.150 2.130 2.150 50,000 107,220 2.1444 2.150 2.010 2.150 2.130 2.150 50,000 2.1444 0.94%
2026-02-05 0 2.130 1.960 2.150 - - 0 0 - 2.130 1.960 2.150 - - 0 - 0.00%
2026-02-04 0 2.130 1.910 2.200 - - 0 0 - 2.130 1.910 2.200 - - 0 - 0.00%
2026-02-03 0 2.130 2.000 2.300 2.130 2.150 22,000 47,060 2.1391 2.130 2.000 2.300 2.130 2.150 22,000 2.1391 -3.18%
2026-02-02 0 2.200 2.000 2.250 2.200 2.390 16,000 35,580 2.2238 2.200 2.000 2.250 2.200 2.390 16,000 2.2238 -7.17%
2026-01-30 0 2.370 2.200 2.370 2.370 2.380 648,000 1,373,820 2.1201 2.370 2.200 2.370 2.370 2.380 648,000 2.1201 -0.84%
2026-01-29 0 2.390 2.080 2.390 - - 0 0 - 2.390 2.080 2.390 - - 0 - -0.42%
2026-01-28 0 2.400 2.030 2.380 2.000 2.400 304,000 656,340 2.1590 2.400 2.030 2.380 2.000 2.400 304,000 2.1590 9.59%
2026-01-27 0 2.190 1.950 2.390 2.170 2.200 48,000 105,280 2.1933 2.190 1.950 2.390 2.170 2.200 48,000 2.1933 1.39%
2026-01-26 0 2.160 1.910 2.390 2.160 2.170 10,000 21,640 2.1640 2.160 1.910 2.390 2.160 2.170 10,000 2.1640 0.47%
2026-01-23 0 2.150 2.010 2.150 1.960 2.150 216,000 462,740 2.1423 2.150 2.010 2.150 1.960 2.150 216,000 2.1423 4.88%
2026-01-22 0 2.050 2.050 2.200 2.030 2.110 70,000 146,320 2.0903 2.050 2.050 2.200 2.030 2.110 70,000 2.0903 -2.84%
2026-01-21 0 2.110 2.110 2.250 2.070 2.090 32,000 66,640 2.0825 2.110 2.110 2.250 2.070 2.090 32,000 2.0825 -4.09%
2026-01-20 0 2.200 2.100 2.200 2.000 2.210 92,000 197,500 2.1467 2.200 2.100 2.200 2.000 2.210 92,000 2.1467 8.91%
2026-01-19 0 2.020 2.020 2.280 1.960 2.050 490,000 999,440 2.0397 2.020 2.020 2.280 1.960 2.050 490,000 2.0397 -7.34%
2026-01-16 0 2.180 2.100 2.430 2.040 2.210 54,160 116,796 2.1565 2.180 2.100 2.430 2.040 2.210 54,160 2.1565 0.00%
2026-01-15 0 2.180 2.100 2.220 2.180 2.220 34,000 73,840 2.1718 2.180 2.100 2.220 2.180 2.220 34,000 2.1718 -1.80%
2026-01-14 0 2.220 2.100 2.220 2.100 2.320 220,480 478,797 2.1716 2.220 2.100 2.220 2.100 2.320 220,480 2.1716 -3.48%
2026-01-13 0 2.300 2.250 2.340 2.200 2.410 36,000 82,060 2.2794 2.300 2.250 2.340 2.200 2.410 36,000 2.2794 -0.86%
2026-01-12 0 2.320 2.260 2.390 2.200 2.410 140,000 324,940 2.3210 2.320 2.260 2.390 2.200 2.410 140,000 2.3210 0.43%
2026-01-09 0 2.310 2.110 2.310 - - 0 0 - 2.310 2.110 2.310 - - 0 - -0.86%
2026-01-08 0 2.330 2.110 2.390 2.220 2.390 90,000 203,560 2.2618 2.330 2.110 2.390 2.220 2.390 90,000 2.2618 -2.51%
2026-01-07 0 2.390 2.380 2.440 2.380 2.410 188,000 451,000 2.3989 2.390 2.380 2.440 2.380 2.410 188,000 2.3989 3.02%
2026-01-06 0 2.320 2.290 2.430 1.810 2.490 356,000 819,100 2.3008 2.320 2.290 2.430 1.810 2.490 356,000 2.3008 16.00%
2026-01-05 0 2.000 - 2.070 1.990 2.000 12,000 23,980 1.9983 2.000 - 2.070 1.990 2.000 12,000 1.9983 0.00%
2026-01-02 0 2.000 1.820 2.040 1.980 2.000 54,000 107,500 1.9907 2.000 1.820 2.040 1.980 2.000 54,000 1.9907 3.63%
2025-12-31 0 1.930 1.690 1.990 - - 0 0 - 1.930 1.690 1.990 - - 0 - 0.00%
2025-12-30 0 1.930 1.820 1.980 1.930 1.930 22,000 42,460 1.9300 1.930 1.820 1.980 1.930 1.930 22,000 1.9300 0.00%
2025-12-29 0 1.930 1.760 1.930 1.690 1.990 36,000 65,820 1.8283 1.930 1.760 1.930 1.690 1.990 36,000 1.8283 13.53%
2025-12-24 0 1.700 1.690 1.860 1.690 1.700 12,000 20,380 1.6983 1.700 1.690 1.860 1.690 1.700 12,000 1.6983 0.00%
2025-12-23 0 1.700 1.700 1.710 1.650 1.710 18,000 30,520 1.6956 1.700 1.700 1.710 1.650 1.710 18,000 1.6956 -0.58%
2025-12-22 0 1.710 1.710 1.820 1.710 1.720 26,000 44,640 1.7169 1.710 1.710 1.820 1.710 1.720 26,000 1.7169 -0.58%
2025-12-19 0 1.720 1.590 1.720 1.690 1.730 44,000 75,220 1.7095 1.720 1.590 1.720 1.690 1.730 44,000 1.7095 -0.58%
2025-12-18 0 1.730 1.600 1.790 1.730 1.820 14,000 24,880 1.7771 1.730 1.600 1.790 1.730 1.820 14,000 1.7771 -1.70%
2025-12-17 0 1.760 1.590 2.000 - - 0 0 - 1.760 1.590 2.000 - - 0 - 0.00%
2025-12-16 0 1.760 1.590 1.910 - - 0 0 - 1.760 1.590 1.910 - - 0 - 0.00%
2025-12-15 0 1.760 1.750 1.890 1.750 1.760 38,000 66,660 1.7542 1.760 1.750 1.890 1.750 1.760 38,000 1.7542 0.57%
2025-12-12 0 1.750 1.750 1.810 1.750 1.840 128,000 227,360 1.7763 1.750 1.750 1.810 1.750 1.840 128,000 1.7763 -1.69%
2025-12-11 0 1.780 1.780 1.850 1.770 1.870 90,000 163,280 1.8142 1.780 1.780 1.850 1.770 1.870 90,000 1.8142 -3.26%
2025-12-10 0 1.840 1.770 1.830 1.760 1.900 156,000 282,160 1.8087 1.840 1.770 1.830 1.760 1.900 156,000 1.8087 -4.66%
2025-12-09 0 1.930 1.800 1.940 1.790 1.940 24,000 44,700 1.8625 1.930 1.800 1.940 1.790 1.940 24,000 1.8625 4.32%
2025-12-08 0 1.850 1.850 1.930 1.660 1.950 257,000 482,210 1.8763 1.850 1.850 1.930 1.660 1.950 257,000 1.8763 2.21%
2025-12-05 0 1.810 1.810 2.030 1.750 1.970 36,000 65,160 1.8100 1.810 1.810 2.030 1.750 1.970 36,000 1.8100 -7.18%
2025-12-04 0 1.950 1.740 2.030 - - 0 0 - 1.950 1.740 2.030 - - 0 - 0.00%
2025-12-03 0 1.950 1.810 2.000 1.940 2.050 76,150 152,767 2.0061 1.950 1.810 2.000 1.940 2.050 76,150 2.0061 0.00%
2025-12-02 0 1.950 1.950 2.050 1.950 1.960 40,000 78,060 1.9515 1.950 1.950 2.050 1.950 1.960 40,000 1.9515 0.00%
2025-12-01 0 1.950 1.820 1.950 - - 50 89 1.7800 1.950 1.820 1.950 - - 50 1.7800 0.00%
2025-11-28 0 1.950 1.950 2.010 1.920 2.020 134,000 261,560 1.9519 1.950 1.950 2.010 1.920 2.020 134,000 1.9519 0.52%
2025-11-27 0 1.940 1.780 1.940 1.740 1.980 204,000 383,440 1.8796 1.940 1.780 1.940 1.740 1.980 204,000 1.8796 2.65%
2025-11-26 0 1.890 1.850 1.990 1.880 2.000 116,000 223,420 1.9260 1.890 1.850 1.990 1.880 2.000 116,000 1.9260 0.53%
2025-11-25 0 1.880 1.880 1.970 1.880 2.050 234,000 454,240 1.9412 1.880 1.880 1.970 1.880 2.050 234,000 1.9412 -5.53%
2025-11-24 0 1.990 1.970 2.030 1.950 2.000 70,000 138,000 1.9714 1.990 1.970 2.030 1.950 2.000 70,000 1.9714 0.51%
2025-11-21 0 1.980 1.980 2.100 1.970 2.050 58,000 115,500 1.9914 1.980 1.980 2.100 1.970 2.050 58,000 1.9914 -5.71%
2025-11-20 0 2.100 2.070 2.100 1.960 2.170 256,000 542,400 2.1188 2.100 2.070 2.100 1.960 2.170 256,000 2.1188 -7.08%
2025-11-19 0 2.260 2.150 2.260 - - 0 0 - 2.260 2.150 2.260 - - 0 - -0.44%
2025-11-18 0 2.270 2.130 2.270 2.100 2.300 106,000 232,460 2.1930 2.270 2.130 2.270 2.100 2.300 106,000 2.1930 6.07%
2025-11-17 0 2.140 2.050 2.290 2.090 2.150 98,000 210,180 2.1447 2.140 2.050 2.290 2.090 2.150 98,000 2.1447 2.39%
2025-11-14 0 2.090 2.080 2.100 1.960 2.150 224,000 466,960 2.0846 2.090 2.080 2.100 1.960 2.150 224,000 2.0846 -2.79%
2025-11-13 0 2.150 2.110 2.190 2.150 2.160 74,010 159,761 2.1586 2.150 2.110 2.190 2.150 2.160 74,010 2.1586 -2.27%
2025-11-12 0 2.200 2.170 2.230 2.200 2.200 94,000 206,800 2.2000 2.200 2.170 2.230 2.200 2.200 94,000 2.2000 -1.79%
2025-11-11 0 2.240 2.080 2.240 2.150 2.240 20,000 44,140 2.2070 2.240 2.080 2.240 2.150 2.240 20,000 2.2070 1.82%
2025-11-10 0 2.200 2.170 2.200 2.200 2.240 46,000 102,160 2.2209 2.200 2.170 2.200 2.200 2.240 46,000 2.2209 0.00%
2025-11-07 0 2.200 2.180 2.200 2.200 2.300 40,850 92,672 2.2686 2.200 2.180 2.200 2.200 2.300 40,850 2.2686 -3.93%
2025-11-06 0 2.290 2.200 2.300 2.290 2.300 82,001 188,242 2.2956 2.290 2.200 2.300 2.290 2.300 82,001 2.2956 -0.43%
2025-11-05 0 2.300 1.960 2.300 2.100 2.300 80,000 172,180 2.1523 2.300 1.960 2.300 2.100 2.300 80,000 2.1523 4.55%
2025-11-04 0 2.200 2.100 2.200 2.200 2.300 52,000 116,900 2.2481 2.200 2.100 2.200 2.200 2.300 52,000 2.2481 -3.08%
2025-11-03 0 2.270 2.270 2.470 2.250 2.290 102,000 231,580 2.2704 2.270 2.270 2.470 2.250 2.290 102,000 2.2704 -8.10%
2025-10-31 0 2.470 2.400 2.470 2.440 2.490 32,000 78,560 2.4550 2.470 2.400 2.470 2.440 2.490 32,000 2.4550 9.29%
2025-10-30 0 2.260 2.260 2.450 2.150 2.510 200,000 464,580 2.3229 2.260 2.260 2.450 2.150 2.510 200,000 2.3229 5.12%
2025-10-28 0 2.150 2.120 2.150 2.100 2.160 18,000 38,340 2.1300 2.150 2.120 2.150 2.100 2.160 18,000 2.1300 3.86%
2025-10-27 0 2.070 2.060 2.100 2.050 2.120 84,000 175,060 2.0840 2.070 2.060 2.100 2.050 2.120 84,000 2.0840 5.61%
2025-10-24 0 1.960 1.960 1.980 1.960 2.170 278,300 568,023 2.0410 1.960 1.960 1.980 1.960 2.170 278,300 2.0410 -2.97%
2025-10-23 0 2.020 2.020 2.050 1.900 2.310 548,000 1,128,580 2.0595 2.020 2.020 2.050 1.900 2.310 548,000 2.0595 -13.68%
2025-10-22 0 2.340 2.290 2.440 2.250 2.480 76,000 178,800 2.3526 2.340 2.290 2.440 2.250 2.480 76,000 2.3526 -0.85%
2025-10-21 0 2.360 2.250 2.400 2.360 2.400 32,000 76,180 2.3806 2.360 2.250 2.400 2.360 2.400 32,000 2.3806 0.00%
2025-10-20 0 2.360 2.200 2.390 2.340 2.510 52,000 123,880 2.3823 2.360 2.200 2.390 2.340 2.510 52,000 2.3823 -3.28%
2025-10-17 0 2.440 2.440 2.460 2.380 2.500 62,000 149,960 2.4187 2.440 2.440 2.460 2.380 2.500 62,000 2.4187 -2.40%
2025-10-16 0 2.500 2.400 2.540 2.410 2.620 230,000 570,440 2.4802 2.500 2.400 2.540 2.410 2.620 230,000 2.4802 -2.34%
2025-10-15 0 2.560 2.470 2.560 2.560 2.620 34,000 87,800 2.5824 2.560 2.470 2.560 2.560 2.620 34,000 2.5824 -1.16%
2025-10-14 0 2.590 2.520 2.600 2.560 2.590 38,000 98,360 2.5884 2.590 2.520 2.600 2.560 2.590 38,000 2.5884 0.00%
2025-10-13 0 2.590 2.370 2.590 2.590 2.610 44,000 114,220 2.5959 2.590 2.370 2.590 2.590 2.610 44,000 2.5959 -1.89%
2025-10-10 0 2.640 2.450 2.640 - - 0 0 - 2.640 2.450 2.640 - - 0 - -0.38%
2025-10-09 0 2.650 2.610 2.700 2.650 2.760 54,000 147,100 2.7241 2.650 2.610 2.700 2.650 2.760 54,000 2.7241 5.58%
2025-10-08 0 2.510 2.510 2.600 2.500 2.640 78,000 199,460 2.5572 2.510 2.510 2.600 2.500 2.640 78,000 2.5572 -6.34%
2025-10-06 0 2.680 2.630 2.680 2.650 2.710 36,000 97,120 2.6978 2.680 2.630 2.680 2.650 2.710 36,000 2.6978 1.13%
2025-10-03 0 2.650 2.580 2.670 2.660 2.660 24,000 63,840 2.6600 2.650 2.580 2.670 2.660 2.660 24,000 2.6600 -1.12%
2025-10-02 0 2.680 2.680 2.740 2.650 2.750 32,000 86,180 2.6931 2.680 2.680 2.740 2.650 2.750 32,000 2.6931 -2.90%
2025-09-30 0 2.760 2.760 2.960 2.740 2.760 22,000 60,480 2.7491 2.760 2.760 2.960 2.740 2.760 22,000 2.7491 1.85%
2025-09-29 0 2.710 2.710 2.800 2.600 2.760 82,020 220,152 2.6841 2.710 2.710 2.800 2.600 2.760 82,020 2.6841 1.50%
2025-09-26 0 2.670 2.670 2.740 2.640 2.810 240,000 660,800 2.7533 2.670 2.670 2.740 2.640 2.810 240,000 2.7533 -7.93%
2025-09-25 0 2.900 2.800 2.900 2.900 2.990 468,000 1,380,880 2.9506 2.900 2.800 2.900 2.900 2.990 468,000 2.9506 0.00%
2025-09-24 0 2.900 2.780 2.900 2.800 2.910 270,000 778,200 2.8822 2.900 2.780 2.900 2.800 2.910 270,000 2.8822 2.47%
2025-09-23 0 2.830 2.830 2.920 2.810 2.880 70,000 199,600 2.8514 2.830 2.830 2.920 2.810 2.880 70,000 2.8514 -5.67%
2025-09-22 0 3.000 2.900 3.000 2.990 3.060 60,960 183,489 3.0100 3.000 2.900 3.000 2.990 3.060 60,960 3.0100 -0.66%
2025-09-19 0 3.020 3.000 3.070 3.010 3.080 48,000 144,880 3.0183 3.020 3.000 3.070 3.010 3.080 48,000 3.0183 -1.31%
2025-09-18 0 3.060 2.970 3.060 2.830 3.140 366,800 1,117,232 3.0459 3.060 2.970 3.060 2.830 3.140 366,800 3.0459 2.34%
2025-09-17 0 2.990 2.900 3.000 2.820 3.000 186,000 536,920 2.8867 2.990 2.900 3.000 2.820 3.000 186,000 2.8867 1.36%
2025-09-16 0 2.950 2.950 2.990 2.730 3.060 281,300 820,156 2.9156 2.950 2.950 2.990 2.730 3.060 281,300 2.9156 8.46%
2025-09-15 0 2.720 2.720 2.730 2.600 2.900 336,330 944,394 2.8079 2.720 2.720 2.730 2.600 2.900 336,330 2.8079 -4.56%
2025-09-12 0 2.850 2.780 2.890 2.080 2.850 1,178,000 2,972,920 2.5237 2.850 2.780 2.890 2.080 2.850 1,178,000 2.5237 29.55%
2025-09-11 0 2.200 2.160 2.200 2.140 2.390 466,000 1,053,400 2.2605 2.200 2.160 2.200 2.140 2.390 466,000 2.2605 -7.95%
2025-09-10 0 2.390 2.330 2.400 2.350 2.640 512,000 1,251,300 2.4439 2.390 2.330 2.400 2.350 2.640 512,000 2.4439 -9.47%
2025-09-09 0 2.640 2.630 2.670 2.600 2.810 968,000 2,640,340 2.7276 2.640 2.630 2.670 2.600 2.810 968,000 2.7276 -6.38%
2025-09-08 0 2.820 2.810 2.850 2.790 2.890 754,000 2,116,220 2.8067 2.820 2.810 2.850 2.790 2.890 754,000 2.8067 0.71%
2025-09-05 0 2.800 2.790 2.860 2.700 2.840 1,090,000 3,030,760 2.7805 2.800 2.790 2.860 2.700 2.840 1,090,000 2.7805 1.82%
2025-09-04 0 2.750 2.750 2.790 2.750 2.900 870,000 2,493,420 2.8660 2.750 2.750 2.790 2.750 2.900 870,000 2.8660 -4.18%
2025-09-03 0 2.870 2.820 2.830 2.790 2.890 322,000 908,440 2.8212 2.870 2.820 2.830 2.790 2.890 322,000 2.8212 3.24%
2025-09-02 0 2.780 2.780 2.820 2.750 2.940 276,000 775,300 2.8091 2.780 2.780 2.820 2.750 2.940 276,000 2.8091 -5.12%
2025-09-01 0 2.930 2.910 2.930 2.950 3.020 404,000 1,203,080 2.9779 2.930 2.910 2.930 2.950 3.020 404,000 2.9779 -2.98%
2025-08-29 0 3.020 3.000 3.100 2.950 3.070 956,000 2,874,620 3.0069 3.020 3.000 3.100 2.950 3.070 956,000 3.0069 -1.31%
2025-08-28 0 3.060 3.040 3.180 3.000 3.210 478,000 1,479,660 3.0955 3.060 3.040 3.180 3.000 3.210 478,000 3.0955 -2.86%
2025-08-27 0 3.150 3.140 3.200 3.030 3.240 1,114,000 3,459,240 3.1052 3.150 3.140 3.200 3.030 3.240 1,114,000 3.1052 -1.25%
2025-08-26 0 3.190 3.190 3.210 3.030 3.320 1,396,000 4,440,960 3.1812 3.190 3.190 3.210 3.030 3.320 1,396,000 3.1812 0.95%
2025-08-25 0 3.160 3.130 3.160 3.030 3.550 1,538,000 4,991,440 3.2454 3.160 3.130 3.160 3.030 3.550 1,538,000 3.2454 -10.48%
2025-08-22 0 3.530 3.490 3.550 3.530 3.610 471,160 1,682,953 3.5719 3.530 3.490 3.550 3.530 3.610 471,160 3.5719 1.44%
2025-08-21 0 3.480 3.450 3.500 3.450 3.850 1,270,000 4,565,820 3.5951 3.480 3.450 3.500 3.450 3.850 1,270,000 3.5951 -6.70%
2025-08-20 0 3.730 3.700 3.730 3.530 3.830 1,244,001 4,567,303 3.6715 3.730 3.700 3.730 3.530 3.830 1,244,001 3.6715 -3.87%
2025-08-19 0 3.880 3.850 3.900 3.880 4.260 512,000 2,072,440 4.0477 3.880 3.850 3.900 3.880 4.260 512,000 4.0477 -3.48%
2025-08-18 0 4.020 4.020 4.080 3.860 4.190 732,000 2,944,380 4.0224 4.020 4.020 4.080 3.860 4.190 732,000 4.0224 4.15%
2025-08-15 0 3.860 3.860 3.900 3.730 3.900 213,600 813,267 3.8074 3.860 3.860 3.900 3.730 3.900 213,600 3.8074 1.85%
2025-08-14 0 3.790 3.740 3.790 3.650 3.820 260,000 964,740 3.7105 3.790 3.740 3.790 3.650 3.820 260,000 3.7105 2.71%
2025-08-13 0 3.690 3.690 3.720 3.510 3.840 184,003 677,330 3.6811 3.690 3.690 3.720 3.510 3.840 184,003 3.6811 2.22%
2025-08-12 0 3.610 3.610 3.680 3.500 3.800 148,000 525,080 3.5478 3.610 3.610 3.680 3.500 3.800 148,000 3.5478 -1.10%
2025-08-11 0 3.650 3.480 3.740 3.480 3.680 816,000 2,915,460 3.5729 3.650 3.480 3.740 3.480 3.680 816,000 3.5729 -0.54%
2025-08-08 0 3.670 3.670 3.700 3.670 3.940 616,000 2,313,880 3.7563 3.670 3.670 3.700 3.670 3.940 616,000 3.7563 -4.43%
2025-08-07 0 3.840 3.840 3.880 3.700 3.850 424,550 1,599,339 3.7671 3.840 3.840 3.880 3.700 3.850 424,550 3.7671 -0.78%
2025-08-06 0 3.870 3.790 3.900 3.700 4.100 2,534,405 9,930,363 3.9182 3.870 3.790 3.900 3.700 4.100 2,534,405 3.9182 -5.61%
2025-08-05 0 4.100 3.980 4.100 3.800 4.300 1,536,000 6,110,040 3.9779 4.100 3.980 4.100 3.800 4.300 1,536,000 3.9779 -2.38%
2025-08-04 0 4.200 4.150 4.280 4.050 4.700 1,887,500 8,109,380 4.2964 4.200 4.150 4.280 4.050 4.700 1,887,500 4.2964 -8.30%
2025-08-01 0 4.580 4.520 4.580 4.060 4.680 2,355,200 10,399,058 4.4154 4.580 4.520 4.580 4.060 4.680 2,355,200 4.4154 14.50%
2025-07-31 0 4.000 3.900 4.000 3.580 4.100 1,646,080 6,462,483 3.9260 4.000 3.900 4.000 3.580 4.100 1,646,080 3.9260 9.59%
2025-07-30 0 3.650 3.650 3.700 3.610 3.900 1,596,090 5,994,327 3.7556 3.650 3.650 3.700 3.610 3.900 1,596,090 3.7556 2.53%
2025-07-29 0 3.560 3.550 3.560 3.270 3.820 3,786,000 13,209,000 3.4889 3.560 3.550 3.560 3.270 3.820 3,786,000 3.4889 -6.07%
2025-07-28 0 3.790 3.710 3.790 3.380 4.390 4,775,600 19,133,484 4.0065 3.790 3.710 3.790 3.380 4.390 4,775,600 4.0065 5.57%
2025-07-25 0 3.590 3.580 3.700 3.300 3.970 1,462,100 5,133,223 3.5109 3.590 3.580 3.700 3.300 3.970 1,462,100 3.5109 -5.53%
2025-07-24 0 3.800 3.700 3.940 3.550 4.000 825,360 3,071,060 3.7209 3.800 3.700 3.940 3.550 4.000 825,360 3.7209 1.06%
2025-07-23 0 3.760 3.760 3.830 3.700 3.890 474,000 1,795,500 3.7880 3.760 3.760 3.830 3.700 3.890 474,000 3.7880 -3.34%
2025-07-22 0 3.890 3.880 3.900 3.830 3.980 324,950 1,269,966 3.9082 3.890 3.880 3.900 3.830 3.980 324,950 3.9082 1.57%
2025-07-21 0 3.830 3.830 3.880 3.500 3.930 380,000 1,407,100 3.7029 3.830 3.830 3.880 3.500 3.930 380,000 3.7029 4.93%
2025-07-18 0 3.650 3.540 3.690 3.470 3.750 936,000 3,328,100 3.5557 3.650 3.540 3.690 3.470 3.750 936,000 3.5557 -2.41%
2025-07-17 0 3.740 3.740 3.830 3.580 4.100 1,376,000 5,222,880 3.7957 3.740 3.740 3.830 3.580 4.100 1,376,000 3.7957 -4.83%
2025-07-16 0 3.930 3.850 3.930 3.380 3.950 1,081,700 4,018,442 3.7149 3.930 3.850 3.930 3.380 3.950 1,081,700 3.7149 14.91%
2025-07-15 0 3.420 3.410 3.420 3.280 3.490 690,000 2,336,780 3.3866 3.420 3.410 3.420 3.280 3.490 690,000 3.3866 3.01%
2025-07-14 0 3.320 3.280 3.350 3.130 3.320 580,000 1,877,380 3.2369 3.320 3.280 3.350 3.130 3.320 580,000 3.2369 0.61%
2025-07-11 0 3.300 3.280 3.480 3.120 3.330 490,160 1,578,072 3.2195 3.300 3.280 3.480 3.120 3.330 490,160 3.2195 0.00%
2025-07-10 0 3.300 3.300 3.310 3.260 3.520 1,298,000 4,410,580 3.3980 3.300 3.300 3.310 3.260 3.520 1,298,000 3.3980 0.92%
2025-07-09 0 3.270 3.270 3.380 3.250 3.820 2,072,000 7,131,660 3.4419 3.270 3.270 3.380 3.250 3.820 2,072,000 3.4419 -1.21%
2025-07-08 0 3.310 3.260 3.310 2.910 3.790 3,832,000 12,666,480 3.3054 3.310 3.260 3.310 2.910 3.790 3,832,000 3.3054 -14.03%
2025-07-07 0 3.850 3.850 3.860 2.410 3.880 8,310,678 27,526,418 3.3122 3.850 3.850 3.860 2.410 3.880 8,310,678 3.3122 83.33%
2025-07-04 0 2.100 2.090 2.100 1.800 2.700 4,892,000 11,212,460 2.2920 2.100 2.090 2.100 1.800 2.700 4,892,000 2.2920 30.43%
2025-07-03 0 1.610 1.650 2.050 1.600 2.420 2,492,700 5,378,803 2.1578 1.610 1.650 2.050 1.600 2.420 2,492,700 2.1578 -22.22%
2025-07-02 0 2.070 2.070 2.280 2.050 2.530 1,814,400 4,121,088 2.2713 2.070 2.070 2.280 2.050 2.530 1,814,400 2.2713 -1.90%
2025-06-30 0 2.110 2.120 2.140 2.050 2.620 2,278,000 5,201,460 2.2833 2.110 2.120 2.140 2.050 2.620 2,278,000 2.2833 -8.66%
2025-06-27 0 2.310 2.300 2.520 2.300 2.580 1,210,000 3,002,540 2.4814 2.310 2.300 2.520 2.300 2.580 1,210,000 2.4814 -6.10%
2025-06-26 0 2.460 2.420 2.460 2.400 2.580 559,600 1,379,528 2.4652 2.460 2.420 2.460 2.400 2.580 559,600 2.4652 -0.81%
2025-06-25 0 2.480 2.480 2.530 2.470 2.690 1,044,000 2,648,460 2.5368 2.480 2.480 2.530 2.470 2.690 1,044,000 2.5368 -0.80%
2025-06-24 0 2.500 2.490 2.500 2.490 3.300 1,244,000 3,497,800 2.8117 2.500 2.490 2.500 2.490 3.300 1,244,000 2.8117 -14.68%
2025-06-23 0 2.930 2.860 2.950 2.160 2.950 1,768,000 4,546,460 2.5715 2.930 2.860 2.950 2.160 2.950 1,768,000 2.5715 35.65%
2025-06-20 0 2.160 2.160 2.300 2.160 2.930 1,826,000 4,580,260 2.5084 2.160 2.160 2.300 2.160 2.930 1,826,000 2.5084 -29.18%
2025-06-19 0 3.050 3.050 3.180 3.040 3.500 770,000 2,530,300 3.2861 3.050 3.050 3.180 3.040 3.500 770,000 3.2861 -12.61%
2025-06-18 0 3.490 3.490 3.540 3.420 3.820 526,000 1,877,580 3.5695 3.490 3.490 3.540 3.420 3.820 526,000 3.5695 3.87%
2025-06-17 0 3.360 3.300 3.440 3.280 3.960 751,800 2,731,330 3.6331 3.360 3.300 3.440 3.280 3.960 751,800 3.6331 -16.00%
2025-06-16 0 4.000 3.930 4.000 3.900 4.050 587,400 2,322,672 3.9542 4.000 3.930 4.000 3.900 4.050 587,400 3.9542 -0.25%
2025-06-13 0 4.010 4.010 4.100 3.680 4.160 448,200 1,780,228 3.9720 4.010 4.010 4.100 3.680 4.160 448,200 3.9720 2.04%
2025-06-12 0 3.930 3.920 4.030 3.920 4.070 248,800 991,020 3.9832 3.930 3.920 4.030 3.920 4.070 248,800 3.9832 -3.20%
2025-06-11 0 4.060 4.060 4.070 3.700 4.230 1,044,400 4,156,672 3.9800 4.060 4.060 4.070 3.700 4.230 1,044,400 3.9800 2.78%
2025-06-10 0 3.950 3.830 3.950 3.350 4.300 1,918,050 7,521,273 3.9213 3.950 3.830 3.950 3.350 4.300 1,918,050 3.9213 16.52%
2025-06-09 0 3.390 3.200 3.390 2.830 3.400 1,178,200 3,735,790 3.1708 3.390 3.200 3.390 2.830 3.400 1,178,200 3.1708 22.83%
2025-06-06 0 2.760 2.730 2.760 2.540 2.840 395,050 1,069,334 2.7068 2.760 2.730 2.760 2.540 2.840 395,050 2.7068 8.66%
2025-06-05 0 2.540 2.540 2.580 2.510 2.610 226,000 570,600 2.5248 2.540 2.540 2.580 2.510 2.610 226,000 2.5248 0.40%
2025-06-04 0 2.530 2.520 2.570 2.510 2.550 156,160 394,196 2.5243 2.530 2.520 2.570 2.510 2.550 156,160 2.5243 0.00%
2025-06-03 0 2.530 2.530 2.590 2.520 2.610 345,000 884,570 2.5640 2.530 2.530 2.590 2.520 2.610 345,000 2.5640 1.20%
2025-06-02 0 2.500 2.500 2.550 2.500 2.620 580,000 1,461,700 2.5202 2.500 2.500 2.550 2.500 2.620 580,000 2.5202 -3.10%
2025-05-30 0 2.580 2.570 2.580 2.530 2.740 510,000 1,321,160 2.5905 2.580 2.570 2.580 2.530 2.740 510,000 2.5905 2.79%
2025-05-29 0 2.510 2.510 2.580 2.450 2.750 1,592,730 4,043,260 2.5386 2.510 2.510 2.580 2.450 2.750 1,592,730 2.5386 -3.09%
2025-05-28 0 2.590 2.590 2.650 2.480 2.880 1,026,000 2,666,385 2.5988 2.590 2.590 2.650 2.480 2.880 1,026,000 2.5988 -9.12%
2025-05-27 0 2.850 2.650 2.850 2.090 3.500 3,664,550 10,144,541 2.7683 2.850 2.650 2.850 2.090 3.500 3,664,550 2.7683 36.36%
2025-05-26 0 2.090 2.000 2.090 1.570 2.470 2,512,000 5,038,780 2.0059 2.090 2.000 2.090 1.570 2.470 2,512,000 2.0059 33.12%
2025-05-23 0 1.570 1.550 1.560 1.310 1.660 1,236,000 1,864,860 1.5088 1.570 1.550 1.560 1.310 1.660 1,236,000 1.5088 18.94%
2025-05-22 0 1.320 1.300 1.320 1.300 1.330 104,000 135,440 1.3023 1.320 1.300 1.320 1.300 1.330 104,000 1.3023 0.76%
2025-05-21 0 1.310 1.270 1.350 1.260 1.310 260,000 334,220 1.2855 1.310 1.270 1.350 1.260 1.310 260,000 1.2855 0.77%
2025-05-20 0 1.300 1.260 1.350 1.250 1.350 690,000 906,280 1.3134 1.300 1.260 1.350 1.250 1.350 690,000 1.3134 -5.11%
2025-05-19 0 1.370 1.290 1.360 1.270 1.380 516,000 669,060 1.2966 1.370 1.290 1.360 1.270 1.380 516,000 1.2966 2.24%
2025-05-16 0 1.340 1.300 1.340 1.180 1.660 2,324,040 3,301,471 1.4206 1.340 1.300 1.340 1.180 1.660 2,324,040 1.4206 8.94%
2025-05-15 0 1.230 1.230 1.260 1.170 1.300 1,062,000 1,310,220 1.2337 1.230 1.230 1.260 1.170 1.300 1,062,000 1.2337 -5.38%
2025-05-14 0 1.300 1.300 1.310 1.100 1.670 3,534,000 4,808,760 1.3607 1.300 1.300 1.310 1.100 1.670 3,534,000 1.3607 -10.96%
2025-05-13 0 1.460 1.460 1.490 0.990 3.350 14,494,600 25,842,972 1.7829 1.460 1.460 1.490 0.990 3.350 14,494,600 1.7829 235.63%
2025-05-12 1 - - - - - 0 0 - 0.435 - - - - 0 - 0.00%
2025-05-09 0 0.435 0.420 0.435 0.415 0.460 44,000 18,710 0.4252 0.435 0.420 0.435 0.415 0.460 44,000 0.4252 0.00%
2025-05-08 0 0.435 0.435 0.460 0.435 0.485 5,760 2,570 0.4462 0.435 0.435 0.460 0.435 0.485 5,760 0.4462 0.00%
2025-05-07 0 0.435 0.435 0.460 0.435 0.550 28,000 13,360 0.4771 0.435 0.435 0.460 0.435 0.550 28,000 0.4771 -5.43%
2025-05-06 0 0.460 0.460 0.560 - - 0 0 - 0.460 0.460 0.560 - - 0 - 2.22%
2025-05-02 0 0.450 0.450 0.570 0.420 0.420 38,000 15,960 0.4200 0.450 0.450 0.570 0.420 0.420 38,000 0.4200 -5.26%
2025-04-30 0 0.475 0.475 0.600 0.475 0.500 14,000 6,900 0.4929 0.475 0.475 0.600 0.475 0.500 14,000 0.4929 -16.67%
2025-04-29 0 0.570 0.420 0.570 0.590 0.590 34,000 20,060 0.5900 0.570 0.420 0.570 0.590 0.590 34,000 0.5900 22.58%
2025-04-28 0 0.465 0.465 0.600 0.450 0.465 6,000 2,760 0.4600 0.465 0.465 0.600 0.450 0.465 6,000 0.4600 -1.06%
2025-04-25 0 0.470 0.465 0.580 0.470 0.470 6,000 2,820 0.4700 0.470 0.465 0.580 0.470 0.470 6,000 0.4700 1.08%
2025-04-24 0 0.465 0.450 - - - 0 0 - 0.465 0.450 - - - 0 - 0.00%
2025-04-23 0 0.465 0.460 0.600 0.465 0.465 34,000 15,810 0.4650 0.465 0.460 0.600 0.465 0.465 34,000 0.4650 -7.00%
2025-04-22 0 0.500 0.450 0.600 0.500 0.550 24,000 12,200 0.5083 0.500 0.450 0.600 0.500 0.550 24,000 0.5083 -13.79%
2025-04-17 0 0.580 0.455 0.590 0.445 0.580 44,000 24,710 0.5616 0.580 0.455 0.590 0.445 0.580 44,000 0.5616 28.89%
2025-04-16 0 0.450 0.390 0.450 0.450 0.450 4,000 1,800 0.4500 0.450 0.390 0.450 0.450 0.450 4,000 0.4500 -2.17%
2025-04-15 0 0.460 0.380 0.460 - - 0 0 - 0.460 0.380 0.460 - - 0 - 0.00%
2025-04-14 0 0.460 0.460 0.520 0.460 0.510 23,000 11,230 0.4883 0.460 0.460 0.520 0.460 0.510 23,000 0.4883 -11.54%
2025-04-11 0 0.520 - 0.590 - - 0 0 - 0.520 - 0.590 - - 0 - 0.00%
2025-04-10 0 0.520 - 0.590 0.520 0.520 38,000 19,760 0.5200 0.520 - 0.590 0.520 0.520 38,000 0.5200 0.00%
2025-04-09 0 0.520 - 0.520 - - 0 0 - 0.520 - 0.520 - - 0 - -1.89%
2025-04-08 0 0.530 - 0.570 - - 0 0 - 0.530 - 0.570 - - 0 - 0.00%
2025-04-07 0 0.530 - 0.530 0.590 0.590 34,000 20,060 0.5900 0.530 - 0.530 0.590 0.590 34,000 0.5900 0.00%
2025-04-03 0 0.530 0.500 0.550 0.530 0.540 44,000 23,420 0.5323 0.530 0.500 0.550 0.530 0.540 44,000 0.5323 6.00%
2025-04-02 0 0.500 0.460 0.475 0.500 0.500 4,000 2,000 0.5000 0.500 0.460 0.475 0.500 0.500 4,000 0.5000 -16.67%
2025-04-01 0 0.600 0.500 0.620 - - 0 0 - 0.600 0.500 0.620 - - 0 - 0.00%
2025-03-31 0 0.600 - 0.600 0.600 0.600 4,000 2,400 0.6000 0.600 - 0.600 0.600 0.600 4,000 0.6000 0.00%
2025-03-28 0 0.600 0.430 0.600 - - 0 0 - 0.600 0.430 0.600 - - 0 - 0.00%
2025-03-27 0 0.600 0.450 0.600 0.600 0.600 6,160 3,669 0.5956 0.600 0.450 0.600 0.600 0.600 6,160 0.5956 0.00%
2025-03-26 0 0.600 0.450 0.600 0.570 0.650 58,000 36,680 0.6324 0.600 0.450 0.600 0.570 0.650 58,000 0.6324 5.26%
2025-03-25 0 0.570 - 0.570 0.570 0.570 38,000 21,660 0.5700 0.570 - 0.570 0.570 0.570 38,000 0.5700 1.79%
2025-03-24 0 0.560 - 0.660 - - 0 0 - 0.560 - 0.660 - - 0 - 0.00%
2025-03-21 0 0.560 0.460 0.560 - - 0 0 - 0.560 0.460 0.560 - - 0 - 0.00%
2025-03-20 0 0.560 - 0.560 - - 0 0 - 0.560 - 0.560 - - 0 - 0.00%
2025-03-19 0 0.560 0.450 0.660 0.550 0.560 32,000 17,700 0.5531 0.560 0.450 0.660 0.550 0.560 32,000 0.5531 0.00%
2025-03-18 0 0.560 0.480 0.560 - - 0 0 - 0.560 0.480 0.560 - - 0 - -1.75%
2025-03-17 0 0.570 0.495 0.570 - - 0 0 - 0.570 0.495 0.570 - - 0 - -1.72%
2025-03-14 0 0.580 0.485 0.640 - - 0 0 - 0.580 0.485 0.640 - - 0 - 0.00%
2025-03-13 0 0.580 0.480 0.660 - - 0 0 - 0.580 0.480 0.660 - - 0 - 0.00%
2025-03-12 0 0.580 0.570 0.660 0.570 0.580 28,000 16,200 0.5786 0.580 0.570 0.660 0.570 0.580 28,000 0.5786 9.43%
2025-03-11 0 0.530 0.495 0.680 - - 0 0 - 0.530 0.495 0.680 - - 0 - 0.00%
2025-03-10 0 0.530 0.530 0.560 0.530 0.570 42,000 22,860 0.5443 0.530 0.530 0.560 0.530 0.570 42,000 0.5443 -11.67%
2025-03-07 0 0.600 0.600 0.640 0.580 0.800 240,000 174,060 0.7253 0.600 0.600 0.640 0.580 0.800 240,000 0.7253 26.32%
2025-03-06 0 0.475 0.410 0.475 0.480 0.480 22,000 10,560 0.4800 0.475 0.410 0.475 0.480 0.480 22,000 0.4800 -2.06%
2025-03-05 0 0.485 0.380 0.485 - - 0 0 - 0.485 0.380 0.485 - - 0 - 0.00%
2025-03-04 0 0.485 0.410 0.485 - - 0 0 - 0.485 0.410 0.485 - - 0 - 0.00%
2025-03-03 0 0.485 0.450 0.490 0.485 0.495 58,000 28,210 0.4864 0.485 0.450 0.490 0.485 0.495 58,000 0.4864 1.04%
2025-02-28 0 0.480 0.480 0.640 0.475 0.650 144,000 77,350 0.5372 0.480 0.480 0.640 0.475 0.650 144,000 0.5372 -15.79%
2025-02-27 0 0.570 0.520 0.570 0.550 0.710 97,650 56,874 0.5824 0.570 0.520 0.570 0.550 0.710 97,650 0.5824 -25.00%
2025-02-26 0 0.760 0.660 0.760 0.760 0.760 6,000 4,300 0.7167 0.760 0.660 0.760 0.760 0.760 6,000 0.7167 -5.00%
2025-02-25 0 0.800 0.620 0.800 - - 0 0 - 0.800 0.620 0.800 - - 0 - -2.44%
2025-02-24 0 0.820 0.620 0.830 - - 0 0 - 0.820 0.620 0.830 - - 0 - 0.00%
2025-02-21 0 0.820 0.820 0.900 0.780 1.630 1,012,590 892,154 0.8811 0.820 0.820 0.900 0.780 1.630 1,012,590 0.8811 -4.65%
2025-02-20 0 0.860 0.680 - - - 0 0 - 0.860 0.680 - - - 0 - 0.00%
2025-02-19 0 0.860 0.780 - - - 0 0 - 0.860 0.780 - - - 0 - 0.00%
2025-02-18 0 0.860 0.780 - - - 0 0 - 0.860 0.780 - - - 0 - 0.00%
2025-02-17 0 0.860 0.780 - - - 1,760 1,337 0.7597 0.860 0.780 - - - 1,760 0.7597 0.00%
2025-02-14 0 0.860 0.780 - - - 0 0 - 0.860 0.780 - - - 0 - 0.00%
2025-02-13 0 0.860 - 0.860 - - 0 0 - 0.860 - 0.860 - - 0 - 0.00%
2025-02-12 0 0.860 0.790 0.860 - - 0 0 - 0.860 0.790 0.860 - - 0 - 0.00%
2025-02-11 0 0.860 0.790 0.860 0.860 0.860 14,000 12,040 0.8600 0.860 0.790 0.860 0.860 0.860 14,000 0.8600 0.00%
2025-02-10 0 0.860 0.800 0.860 - - 2,000 1,600 0.8000 0.860 0.800 0.860 - - 2,000 0.8000 0.00%
2025-02-07 0 0.860 0.860 - - - 0 0 - 0.860 0.860 - - - 0 - 0.00%
2025-02-06 0 0.860 0.830 - 0.780 0.950 12,000 10,780 0.8983 0.860 0.830 - 0.780 0.950 12,000 0.8983 -9.47%
2025-02-05 0 0.950 0.780 0.950 - - 0 0 - 0.950 0.780 0.950 - - 0 - 0.00%
2025-02-04 0 0.950 0.880 0.950 - - 0 0 - 0.950 0.880 0.950 - - 0 - 0.00%
2025-02-03 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2025-01-28 0 0.950 - - - - 0 0 - 0.950 - - - - 0 - 0.00%
2025-01-27 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2025-01-24 0 0.950 - 0.950 - - 0 0 - 0.950 - 0.950 - - 0 - 0.00%
2025-01-23 0 0.950 0.900 0.950 - - 0 0 - 0.950 0.900 0.950 - - 0 - 0.00%
2025-01-22 0 0.950 0.950 - - - 0 0 - 0.950 0.950 - - - 0 - 5.56%
2025-01-21 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2025-01-20 0 0.900 0.900 - - - 0 0 - 0.900 0.900 - - - 0 - 0.00%
2025-01-17 0 0.900 0.900 - 0.900 0.900 2,000 1,800 0.9000 0.900 0.900 - 0.900 0.900 2,000 0.9000 -1.10%
2025-01-16 0 0.910 0.860 0.910 - - 560 420 0.7500 0.910 0.860 0.910 - - 560 0.7500 -9.00%
2025-01-15 0 1.000 1.000 - 1.000 1.000 3,000 2,970 0.9900 1.000 1.000 - 1.000 1.000 3,000 0.9900 0.00%
2025-01-14 0 1.000 1.000 - 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 - 1.000 1.000 2,000 1.0000 0.00%
2025-01-13 0 1.000 1.000 - - - 0 0 - 1.000 1.000 - - - 0 - 0.00%
2025-01-10 0 1.000 1.000 1.200 1.000 1.000 11,650 11,584 0.9943 1.000 1.000 1.200 1.000 1.000 11,650 0.9943 0.00%
2025-01-09 0 1.000 1.000 - 1.000 1.000 2,000 2,000 1.0000 1.000 1.000 - 1.000 1.000 2,000 1.0000 0.00%
2025-01-08 0 1.000 0.860 1.000 1.000 1.000 2,000 2,000 1.0000 1.000 0.860 1.000 1.000 1.000 2,000 1.0000 -20.00%
2025-01-07 0 1.250 1.150 1.250 1.250 1.250 2,000 2,500 1.2500 1.250 1.150 1.250 1.250 1.250 2,000 1.2500 0.00%
2025-01-06 0 1.250 - 1.260 - - 0 0 - 1.250 - 1.260 - - 0 - 0.00%
2025-01-03 0 1.250 - 1.260 - - 0 0 - 1.250 - 1.260 - - 0 - 0.00%
2025-01-02 0 1.250 - 1.260 - - 0 0 - 1.250 - 1.260 - - 0 - 0.00%
2024-12-31 0 1.250 - 1.250 - - 0 0 - 1.250 - 1.250 - - 0 - -0.79%
2024-12-30 0 1.260 1.000 1.260 - - 0 0 - 1.260 1.000 1.260 - - 0 - 0.00%
2024-12-27 0 1.260 1.100 1.260 - - 0 0 - 1.260 1.100 1.260 - - 0 - 0.00%
2024-12-24 0 1.260 - 1.260 - - 0 0 - 1.260 - 1.260 - - 0 - 0.00%
2024-12-23 0 1.260 1.110 1.260 - - 0 0 - 1.260 1.110 1.260 - - 0 - 0.00%
2024-12-20 0 1.260 1.000 1.260 - - 0 0 - 1.260 1.000 1.260 - - 0 - 0.00%
2024-12-19 0 1.260 1.000 1.270 - - 0 0 - 1.260 1.000 1.270 - - 0 - 0.00%
2024-12-18 0 1.260 1.020 1.270 1.260 1.270 21,700 26,810 1.2355 1.260 1.020 1.270 1.260 1.270 21,700 1.2355 -0.79%
2024-12-17 0 1.270 1.150 1.270 - - 0 0 - 1.270 1.150 1.270 - - 0 - 0.00%
2024-12-16 0 1.270 1.000 1.430 - - 0 0 - 1.270 1.000 1.430 - - 0 - 0.00%
2024-12-13 0 1.270 - - - - 0 0 - 1.270 - - - - 0 - 0.00%
2024-12-12 0 1.270 1.150 1.460 1.270 1.270 4,000 5,080 1.2700 1.270 1.150 1.460 1.270 1.270 4,000 1.2700 0.00%
2024-12-11 0 1.270 1.100 1.510 - - 0 0 - 1.270 1.100 1.510 - - 0 - 0.00%
2024-12-10 0 1.270 1.090 1.330 1.270 1.280 10,000 12,740 1.2740 1.270 1.090 1.330 1.270 1.280 10,000 1.2740 0.00%
2024-12-09 0 1.270 1.150 1.450 - - 450 558 1.2400 1.270 1.150 1.450 - - 450 1.2400 0.00%
2024-12-06 0 1.270 1.060 1.280 1.030 1.270 44,200 50,890 1.1514 1.270 1.060 1.280 1.030 1.270 44,200 1.1514 5.83%
2024-12-05 0 1.200 1.000 - 1.200 1.200 6,000 7,200 1.2000 1.200 1.000 - 1.200 1.200 6,000 1.2000 0.00%
2024-12-04 0 1.200 1.120 - - - 0 0 - 1.200 1.120 - - - 0 - 0.00%
2024-12-03 0 1.200 1.120 - - - 0 0 - 1.200 1.120 - - - 0 - 0.00%
2024-12-02 0 1.200 1.030 - 1.200 1.200 2,000 2,400 1.2000 1.200 1.030 - 1.200 1.200 2,000 1.2000 0.00%
2024-11-29 0 1.200 1.100 1.200 1.200 1.200 2,000 2,400 1.2000 1.200 1.100 1.200 1.200 1.200 2,000 1.2000 0.00%
2024-11-28 0 1.200 1.030 1.200 - - 0 0 - 1.200 1.030 1.200 - - 0 - 0.00%
2024-11-27 0 1.200 1.050 1.200 1.200 1.200 10,000 12,000 1.2000 1.200 1.050 1.200 1.200 1.200 10,000 1.2000 12.15%
2024-11-26 0 1.070 1.050 1.200 1.050 1.200 50,000 56,120 1.1224 1.070 1.050 1.200 1.050 1.200 50,000 1.1224 -10.08%
2024-11-25 0 1.190 1.180 1.290 1.180 1.330 76,000 94,140 1.2387 1.190 1.180 1.290 1.180 1.330 76,000 1.2387 -22.22%
2024-11-22 0 1.530 1.530 1.700 1.280 1.800 74,000 112,500 1.5203 1.530 1.530 1.700 1.280 1.800 74,000 1.5203 -19.90%
2024-11-21 0 1.910 1.670 1.870 0.950 4.390 342,200 563,414 1.6464 1.910 1.670 1.870 0.950 4.390 342,200 1.6464 141.77%
2024-11-20 0 0.790 0.790 - 0.730 0.790 24,000 18,720 0.7800 0.790 0.790 - 0.730 0.790 24,000 0.7800 12.86%
2024-11-19 0 0.700 0.700 - 0.700 0.700 12,000 8,400 0.7000 0.700 0.700 - 0.700 0.700 12,000 0.7000 -11.39%
2024-11-18 0 0.790 0.630 0.790 - - 0 0 - 0.790 0.630 0.790 - - 0 - 0.00%
2024-11-15 0 0.790 0.730 0.800 - - 0 0 - 0.790 0.730 0.800 - - 0 - 0.00%
2024-11-14 0 0.790 - - - - 0 0 - 0.790 - - - - 0 - 0.00%
2024-11-13 0 0.790 0.580 - - - 0 0 - 0.790 0.580 - - - 0 - 0.00%
2024-11-12 0 0.790 0.610 0.800 0.790 0.800 22,000 17,580 0.7991 0.790 0.610 0.800 0.790 0.800 22,000 0.7991 -13.19%
2024-11-11 0 0.910 0.910 1.200 0.810 0.910 12,000 10,120 0.8433 0.910 0.910 1.200 0.810 0.910 12,000 0.8433 -30.00%
2024-11-08 0 1.300 1.200 1.300 1.100 1.700 248,400 306,004 1.2319 1.300 1.200 1.300 1.100 1.700 248,400 1.2319 -30.48%
2024-11-07 0 1.870 - 1.910 - - 0 0 - 1.870 - 1.910 - - 0 - 0.00%
2024-11-06 0 1.870 - 1.870 - - 0 0 - 1.870 - 1.870 - - 0 - -2.60%
2024-11-05 0 1.920 - 1.920 - - 0 0 - 1.920 - 1.920 - - 0 - -1.54%
2024-11-04 0 1.950 - 1.950 - - 0 0 - 1.950 - 1.950 - - 0 - -2.01%
2024-11-01 0 1.990 - 1.990 - - 0 0 - 1.990 - 1.990 - - 0 - -4.33%
2024-10-31 0 2.080 - 2.080 2.100 2.100 3,800 7,836 2.0621 2.080 - 2.080 2.100 2.100 3,800 2.0621 -4.15%
2024-10-30 0 2.170 - 2.180 2.170 2.400 12,000 26,500 2.2083 2.170 - 2.180 2.170 2.400 12,000 2.2083 171.25%
2024-10-29 0 0.800 - 0.800 - - 0 0 - 0.800 - 0.800 - - 0 - 0.00%
2024-10-28 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-10-25 0 0.800 - - - - 78,360 61,120 0.7800 0.800 - - - - 78,360 0.7800 0.00%
2024-10-24 0 0.800 - 1.200 - - 0 0 - 0.800 - 1.200 - - 0 - 0.00%
2024-10-23 0 0.800 - - - - 0 0 - 0.800 - - - - 0 - 0.00%
2024-10-22 0 0.800 0.780 0.800 0.780 0.800 94,030 75,022 0.7979 0.800 0.780 0.800 0.780 0.800 94,030 0.7979 0.00%
2024-10-21 0 0.800 0.780 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2024-10-18 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2024-10-17 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2024-10-16 0 0.800 0.780 - - - 0 0 - 0.800 0.780 - - - 0 - 0.00%
2024-10-15 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2024-10-14 0 0.800 0.800 - - - 0 0 - 0.800 0.800 - - - 0 - 0.00%
2024-10-10 0 0.800 0.800 - 0.800 0.800 16,000 12,800 0.8000 0.800 0.800 - 0.800 0.800 16,000 0.8000 2.56%
2024-10-09 0 0.780 0.780 - - - 0 0 - 0.780 0.780 - - - 0 - 0.00%
2024-10-08 0 0.780 0.780 - 0.780 0.780 38,050 29,677 0.7799 0.780 0.780 - 0.780 0.780 38,050 0.7799 0.00%
2024-10-07 0 0.780 0.630 0.780 0.810 0.810 10,000 8,100 0.8100 0.780 0.630 0.780 0.810 0.810 10,000 0.8100 -4.88%
2024-10-04 0 0.820 0.620 0.820 0.820 0.820 8,400 6,876 0.8186 0.820 0.620 0.820 0.820 0.820 8,400 0.8186 2.50%
2024-10-03 0 0.800 0.820 1.000 0.800 0.940 52,970 47,668 0.8999 0.800 0.820 1.000 0.800 0.940 52,970 0.8999 -14.89%
2024-10-02 0 0.940 0.940 1.000 0.730 1.080 177,790 152,685 0.8588 0.940 0.940 1.000 0.730 1.080 177,790 0.8588 -14.55%
2024-09-30 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2024-09-27 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - 0.00%
2024-09-26 0 1.100 - 1.100 - - 0 0 - 1.100 - 1.100 - - 0 - -0.90%
2024-09-25 0 1.110 - 1.110 - - 0 0 - 1.110 - 1.110 - - 0 - 0.00%
2024-09-24 0 1.110 0.280 1.110 - - 0 0 - 1.110 0.280 1.110 - - 0 - -0.89%
2024-09-23 0 1.120 0.580 1.120 - - 0 0 - 1.120 0.580 1.120 - - 0 - -1.75%
2024-09-20 0 1.140 1.000 1.140 - - 0 0 - 1.140 1.000 1.140 - - 0 - -0.87%
2024-09-19 0 1.150 0.980 1.150 1.160 1.160 10,000 11,600 1.1600 1.150 0.980 1.150 1.160 1.160 10,000 1.1600 -1.71%
2024-09-17 0 1.170 0.800 1.170 - - 0 0 - 1.170 0.800 1.170 - - 0 - -0.85%
2024-09-16 0 1.180 0.500 1.180 - - 0 0 - 1.180 0.500 1.180 - - 0 - -0.84%
2024-09-13 0 1.190 0.680 1.190 - - 0 0 - 1.190 0.680 1.190 - - 0 - -1.65%
2024-09-12 0 1.210 0.860 1.210 - - 0 0 - 1.210 0.860 1.210 - - 0 - -0.82%
2024-09-11 0 1.220 1.110 1.220 - - 0 0 - 1.220 1.110 1.220 - - 0 - -0.81%
2024-09-10 0 1.230 0.940 1.230 - - 0 0 - 1.230 0.940 1.230 - - 0 - -0.81%
2024-09-09 0 1.240 - 1.240 1.240 1.240 4,000 4,960 1.2400 1.240 - 1.240 1.240 1.240 4,000 1.2400 -0.80%
2024-09-05 0 1.250 0.670 1.250 - - 0 0 - 1.250 0.670 1.250 - - 0 - -1.57%
2024-09-04 0 1.270 0.370 1.270 - - 0 0 - 1.270 0.370 1.270 - - 0 - -1.55%
2024-09-03 0 1.290 - 1.290 - - 0 0 - 1.290 - 1.290 - - 0 - -0.77%
2024-09-02 0 1.300 - 1.300 - - 1,200 1,200 1.0000 1.300 - 1.300 - - 1,200 1.0000 0.00%
2024-08-30 0 1.300 0.500 1.300 1.300 1.300 10,000 13,000 1.3000 1.300 0.500 1.300 1.300 1.300 10,000 1.3000 -0.76%
2024-08-29 0 1.310 - 1.310 - - 0 0 - 1.310 - 1.310 - - 0 - -0.76%
2024-08-28 0 1.320 - 1.320 - - 0 0 - 1.320 - 1.320 - - 0 - -2.94%
2024-08-27 0 1.360 0.500 1.360 1.360 1.360 10,000 13,600 1.3600 1.360 0.500 1.360 1.360 1.360 10,000 1.3600 -3.55%
2024-08-26 0 1.410 1.150 1.410 1.440 1.440 10,000 14,400 1.4400 1.410 1.150 1.410 1.440 1.440 10,000 1.4400 -2.76%
2024-08-23 0 1.450 1.050 1.450 - - 0 0 - 1.450 1.050 1.450 - - 0 - -2.03%
2024-08-22 0 1.480 1.450 - 1.460 1.480 30,000 44,100 1.4700 1.480 1.450 - 1.460 1.480 30,000 1.4700 0.00%
2024-08-21 0 1.480 1.450 1.480 - - 0 0 - 1.480 1.450 1.480 - - 0 - -1.33%
2024-08-20 0 1.500 1.070 1.500 - - 240 247 1.0292 1.500 1.070 1.500 - - 240 1.0292 -2.60%
2024-08-19 0 1.540 - - 1.540 1.540 20,400 31,212 1.5300 1.540 - - 1.540 1.540 20,400 1.5300 0.00%
2024-08-16 0 1.540 - 1.540 - - 0 0 - 1.540 - 1.540 - - 0 - 0.00%
2024-08-15 0 1.540 1.070 - - - 0 0 - 1.540 1.070 - - - 0 - 0.00%
2024-08-14 0 1.540 - - - - 150 168 1.1200 1.540 - - - - 150 1.1200 0.00%
2024-08-13 0 1.540 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2024-08-12 0 1.540 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2024-08-09 0 1.540 - - 1.540 1.540 10,000 15,400 1.5400 1.540 - - 1.540 1.540 10,000 1.5400 0.00%
2024-08-08 0 1.540 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2024-08-07 0 1.540 1.240 - - - 100 103 1.0300 1.540 1.240 - - - 100 1.0300 0.00%
2024-08-06 0 1.540 - - - - 0 0 - 1.540 - - - - 0 - 0.00%
2024-08-05 0 1.540 - - 1.540 1.540 50 77 1.5400 1.540 - - 1.540 1.540 50 1.5400 -9.41%
2024-08-02 0 1.700 - 1.700 - - 0 0 - 1.700 - 1.700 - - 0 - -5.56%
2024-08-01 0 1.800 1.340 1.800 - - 0 0 - 1.800 1.340 1.800 - - 0 - 0.00%
2024-07-31 0 1.800 - 1.800 - - 0 0 - 1.800 - 1.800 - - 0 - -10.00%
2024-07-30 0 2.000 - 2.000 - - 0 0 - 2.000 - 2.000 - - 0 - -9.09%
2024-07-29 0 2.200 - 2.500 - - 0 0 - 2.200 - 2.500 - - 0 - 0.00%
2024-07-26 0 2.200 - 2.500 - - 0 0 - 2.200 - 2.500 - - 0 - 0.00%
2024-07-25 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2024-07-24 0 2.200 2.200 - - - 0 0 - 2.200 2.200 - - - 0 - 0.00%
2024-07-23 0 2.200 - 2.200 - - 0 0 - 2.200 - 2.200 - - 0 - 0.00%
2024-07-22 0 0.220 - 0.250 - - 0 0 - 2.200 - 2.500 - - 0 - 0.00%
2024-07-19 0 0.220 0.200 0.250 0.220 0.220 500 110 0.2200 2.200 2.000 2.500 2.200 2.200 50 2.2000 0.00%
2024-07-18 0 0.220 0.200 0.250 - - 0 0 - 2.200 2.000 2.500 - - 0 - 0.00%
2024-07-17 0 0.220 - 0.250 - - 0 0 - 2.200 - 2.500 - - 0 - 0.00%
2024-07-16 0 0.220 - 0.250 - - 0 0 - 2.200 - 2.500 - - 0 - 0.00%
2024-07-15 0 0.220 - 0.240 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2024-07-12 0 0.220 - 0.240 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2024-07-11 0 0.220 - 0.240 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2024-07-10 0 0.220 - 0.240 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2024-07-09 0 0.220 - 0.240 - - 0 0 - 2.200 - 2.400 - - 0 - 0.00%
2024-07-08 0 0.220 0.181 - 0.199 0.220 133,000 26,777 0.2013 2.200 1.810 - 1.990 2.200 13,300 2.0133 10.00%
2024-07-05 0 0.200 - - - - 0 0 - 2.000 - - - - 0 - 0.00%
2024-07-04 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - -9.09%
2024-07-03 0 0.220 0.220 0.245 - - 0 0 - 2.200 2.200 2.450 - - 0 - 10.00%
2024-07-02 0 0.200 0.200 - 0.200 0.200 9,500 1,900 0.2000 2.000 2.000 - 2.000 2.000 950 2.0000 0.00%
2024-06-28 0 0.200 - 0.200 - - 300 57 0.1900 2.000 - 2.000 - - 30 1.9000 -4.76%
2024-06-27 0 0.210 - - - - 0 0 - 2.100 - - - - 0 - 0.00%
2024-06-26 0 0.210 0.210 - 0.150 0.150 79,500 11,925 0.1500 2.100 2.100 - 1.500 1.500 7,950 1.5000 5.00%
2024-06-25 0 0.200 0.200 0.245 0.200 0.240 73,900 16,721 0.2263 2.000 2.000 2.450 2.000 2.400 7,390 2.2627 -9.50%
2024-06-24 0 0.221 0.221 0.240 - - 0 0 - 2.210 2.210 2.400 - - 0 - 0.00%
2024-06-21 0 0.221 - 0.250 0.210 0.221 9,500 2,022 0.2128 2.210 - 2.500 2.100 2.210 950 2.1284 0.45%
2024-06-20 0 0.220 - - 0.188 0.220 17,000 3,533 0.2078 2.200 - - 1.880 2.200 1,700 2.0782 17.02%
2024-06-19 0 0.188 0.168 0.188 0.168 0.189 9,000 1,606 0.1784 1.880 1.680 1.880 1.680 1.890 900 1.7844 11.90%
2024-06-18 0 0.168 0.160 0.194 0.168 0.168 500 84 0.1680 1.680 1.600 1.940 1.680 1.680 50 1.6800 -1.18%
2024-06-17 0 0.170 - 0.170 0.170 0.170 25,400 4,316 0.1699 1.700 - 1.700 1.700 1.700 2,540 1.6992 -5.56%
2024-06-14 0 0.180 0.171 0.199 0.180 0.180 100,000 18,000 0.1800 1.800 1.710 1.990 1.800 1.800 10,000 1.8000 -10.00%
2024-06-13 0 0.200 - 0.200 - - 0 0 - 2.000 - 2.000 - - 0 - 0.00%
2024-06-12 0 0.200 0.170 0.200 0.200 0.200 19,500 3,900 0.2000 2.000 1.700 2.000 2.000 2.000 1,950 2.0000 0.50%
2024-06-11 0 0.199 0.171 0.200 0.170 0.199 31,500 5,543 0.1760 1.990 1.710 2.000 1.700 1.990 3,150 1.7597 13.71%
2024-06-07 0 0.175 - - - - 0 0 - 1.750 - - - - 0 - 0.00%
2024-06-06 0 0.175 0.175 - - - 0 0 - 1.750 1.750 - - - 0 - 0.00%
2024-06-05 0 0.175 0.171 - - - 0 0 - 1.750 1.710 - - - 0 - 0.00%
2024-06-04 0 0.175 0.175 0.177 0.171 0.178 395,000 69,117 0.1750 1.750 1.750 1.770 1.710 1.780 39,500 1.7498 -2.23%
2024-06-03 0 0.179 0.177 - 0.179 0.179 100,000 17,761 0.1776 1.790 1.770 - 1.790 1.790 10,000 1.7761 0.00%
2024-05-31 0 0.179 0.179 - 0.178 0.180 237,000 42,457 0.1791 1.790 1.790 - 1.780 1.800 23,700 1.7914 -0.56%
2024-05-30 0 0.180 0.178 0.210 0.180 0.192 242,500 45,454 0.1874 1.800 1.780 2.100 1.800 1.920 24,250 1.8744 -9.55%
2024-05-29 0 0.199 0.189 0.199 0.190 0.200 619,000 120,504 0.1947 1.990 1.890 1.990 1.900 2.000 61,900 1.9468 4.74%
2024-05-28 0 0.190 0.189 0.190 0.190 0.191 85,500 16,246 0.1900 1.900 1.890 1.900 1.900 1.910 8,550 1.9001 2.70%
2024-05-27 0 0.185 - 0.192 0.185 0.186 12,000 2,222 0.1852 1.850 - 1.920 1.850 1.860 1,200 1.8517 -1.60%
2024-05-24 0 0.188 0.186 0.188 0.187 0.188 50,000 9,373 0.1875 1.880 1.860 1.880 1.870 1.880 5,000 1.8746 5.62%
2024-05-23 0 0.178 0.178 0.203 0.177 0.178 33,000 5,873 0.1780 1.780 1.780 2.030 1.770 1.780 3,300 1.7797 0.56%
2024-05-22 0 0.177 0.177 0.203 - - 0 0 - 1.770 1.770 2.030 - - 0 - 0.00%
2024-05-21 0 0.177 0.161 0.203 0.177 0.177 1,000 177 0.1770 1.770 1.610 2.030 1.770 1.770 100 1.7700 0.00%
2024-05-20 0 0.177 0.177 0.199 0.177 0.177 100,000 17,700 0.1770 1.770 1.770 1.990 1.770 1.770 10,000 1.7700 -2.75%
2024-05-17 0 0.182 0.150 0.210 0.182 0.209 252,500 46,180 0.1829 1.820 1.500 2.100 1.820 2.090 25,250 1.8289 0.55%
2024-05-16 0 0.181 0.170 - 0.181 0.181 100,500 18,190 0.1810 1.810 1.700 - 1.810 1.810 10,050 1.8100 0.00%
2024-05-14 0 0.181 0.168 - 0.181 0.190 352,000 64,612 0.1836 1.810 1.680 - 1.810 1.900 35,200 1.8356 -8.12%
2024-05-13 0 0.197 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2024-05-10 0 0.197 - - 0.197 0.197 7,000 1,379 0.1970 1.970 - - 1.970 1.970 700 1.9700 0.00%
2024-05-09 0 0.197 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2024-05-08 0 0.197 - 0.197 - - 0 0 - 1.970 - 1.970 - - 0 - 0.00%
2024-05-07 0 0.197 - - - - 0 0 - 1.970 - - - - 0 - 0.00%
2024-05-06 0 0.197 - 0.200 - - 0 0 - 1.970 - 2.000 - - 0 - 0.00%
2024-05-03 0 0.197 - 0.200 0.197 0.197 57,500 11,327 0.1970 1.970 - 2.000 1.970 1.970 5,750 1.9699 0.00%
2024-05-02 0 0.197 - 0.199 0.197 0.197 500 98 0.1960 1.970 - 1.990 1.970 1.970 50 1.9600 0.00%
2024-04-30 0 0.197 - 0.200 - - 0 0 - 1.970 - 2.000 - - 0 - 0.00%
2024-04-29 0 0.197 0.187 0.200 - - 0 0 - 1.970 1.870 2.000 - - 0 - 0.00%
2024-04-26 0 0.197 0.197 0.200 0.194 0.200 60,000 11,897 0.1983 1.970 1.970 2.000 1.940 2.000 6,000 1.9828 5.91%
2024-04-25 0 0.186 - 0.197 0.186 0.186 100,000 18,600 0.1860 1.860 - 1.970 1.860 1.860 10,000 1.8600 0.00%
2024-04-24 0 0.186 - 0.190 - - 0 0 - 1.860 - 1.900 - - 0 - 0.00%
2024-04-23 0 0.186 - 0.195 - - 0 0 - 1.860 - 1.950 - - 0 - 0.00%
2024-04-22 0 0.186 - 0.195 - - 0 0 - 1.860 - 1.950 - - 0 - 0.00%
2024-04-19 0 0.186 - 0.186 0.186 0.186 1,000 186 0.1860 1.860 - 1.860 1.860 1.860 100 1.8600 0.00%
2024-04-18 0 0.186 - 0.213 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2024-04-17 0 0.186 - 0.208 - - 0 0 - 1.860 - 2.080 - - 0 - 0.00%
2024-04-16 0 0.186 - 0.213 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2024-04-15 0 0.186 0.186 0.203 - - 0 0 - 1.860 1.860 2.030 - - 0 - 0.00%
2024-04-12 0 0.186 0.180 0.186 0.186 0.186 2,000 372 0.1860 1.860 1.800 1.860 1.860 1.860 200 1.8600 0.00%
2024-04-11 0 0.186 - 0.213 - - 0 0 - 1.860 - 2.130 - - 0 - 0.00%
2024-04-10 0 0.186 0.180 0.195 - - 0 0 - 1.860 1.800 1.950 - - 0 - 0.00%
2024-04-09 0 0.186 0.186 0.240 - - 0 0 - 1.860 1.860 2.400 - - 0 - 0.54%
2024-04-08 0 0.185 - 0.249 - - 0 0 - 1.850 - 2.490 - - 0 - 0.00%
2024-04-05 0 0.185 0.185 0.290 0.185 0.186 16,000 2,963 0.1852 1.850 1.850 2.900 1.850 1.860 1,600 1.8519 -4.64%
2024-04-03 0 0.194 - 0.244 - - 0 0 - 1.940 - 2.440 - - 0 - 0.00%
2024-04-02 0 0.194 0.178 0.245 0.190 0.194 43,500 8,435 0.1939 1.940 1.780 2.450 1.900 1.940 4,350 1.9391 2.11%
2024-03-28 0 0.190 0.190 0.395 0.180 0.180 29,000 5,220 0.1800 1.900 1.900 3.950 1.800 1.800 2,900 1.8000 2.15%
2024-03-27 0 0.186 - 0.395 - - 0 0 - 1.860 - 3.950 - - 0 - 0.00%
2024-03-26 0 0.186 - 0.260 - - 0 0 - 1.860 - 2.600 - - 0 - 0.00%
2024-03-25 0 0.186 - 0.320 - - 0 0 - 1.860 - 3.200 - - 0 - 0.00%
2024-03-22 0 0.186 0.186 - 0.179 0.185 171,500 31,428 0.1833 1.860 1.860 - 1.790 1.850 17,150 1.8325 -7.00%
2024-03-21 0 0.200 0.176 0.200 0.206 0.206 4,500 927 0.2060 2.000 1.760 2.000 2.060 2.060 450 2.0600 -2.91%
2024-03-20 0 0.206 0.200 0.235 - - 0 0 - 2.060 2.000 2.350 - - 0 - 0.00%
2024-03-19 0 0.206 0.206 0.225 0.206 0.219 187,500 39,029 0.2082 2.060 2.060 2.250 2.060 2.190 18,750 2.0815 -5.94%
2024-03-18 0 0.219 0.219 0.238 0.219 0.220 54,500 11,965 0.2195 2.190 2.190 2.380 2.190 2.200 5,450 2.1954 2.82%
2024-03-15 0 0.213 0.182 0.235 - - 0 0 - 2.130 1.820 2.350 - - 0 - 0.00%
2024-03-14 0 0.213 0.213 0.235 0.204 0.250 290,500 67,713 0.2331 2.130 2.130 2.350 2.040 2.500 29,050 2.3309 -10.88%
2024-03-13 0 0.239 0.189 0.239 - - 0 0 - 2.390 1.890 2.390 - - 0 - -3.24%
2024-03-12 0 0.247 0.199 0.247 0.244 0.265 188,000 47,320 0.2517 2.470 1.990 2.470 2.440 2.650 18,800 2.5170 12.27%
2024-03-11 0 0.220 0.150 0.220 0.220 0.220 29,500 6,490 0.2200 2.200 1.500 2.200 2.200 2.200 2,950 2.2000 0.00%
2024-03-08 0 0.220 0.215 0.231 0.219 0.221 206,500 45,442 0.2201 2.200 2.150 2.310 2.190 2.210 20,650 2.2006 4.76%
2024-03-07 0 0.210 0.210 0.239 0.206 0.210 3,000 621 0.2070 2.100 2.100 2.390 2.060 2.100 300 2.0700 -6.67%
2024-03-06 0 0.225 - 0.239 - - 0 0 - 2.250 - 2.390 - - 0 - 0.00%
2024-03-05 0 0.225 0.225 0.229 0.225 0.239 127,000 29,975 0.2360 2.250 2.250 2.290 2.250 2.390 12,700 2.3602 -5.86%
2024-03-04 0 0.239 - 0.239 - - 0 0 - 2.390 - 2.390 - - 0 - 0.00%
2024-03-01 0 0.239 - 0.239 - - 0 0 - 2.390 - 2.390 - - 0 - 0.00%
2024-02-29 0 0.239 0.195 0.239 0.193 0.239 228,500 47,671 0.2086 2.390 1.950 2.390 1.930 2.390 22,850 2.0863 10.14%
2024-02-28 0 0.217 0.126 0.211 0.217 0.244 559,000 127,468 0.2280 2.170 1.260 2.110 2.170 2.440 55,900 2.2803 -11.07%
2024-02-27 0 0.244 0.243 0.295 0.244 0.244 29,000 7,076 0.2440 2.440 2.430 2.950 2.440 2.440 2,900 2.4400 0.00%
2024-02-26 0 0.244 0.145 0.244 0.245 0.246 247,500 60,645 0.2450 2.440 1.450 2.440 2.450 2.460 24,750 2.4503 -0.41%
2024-02-23 0 0.245 0.240 0.245 0.235 0.255 322,500 78,667 0.2439 2.450 2.400 2.450 2.350 2.550 32,250 2.4393 -2.00%
2024-02-22 0 0.250 0.241 0.250 0.236 0.260 99,400 23,735 0.2388 2.500 2.410 2.500 2.360 2.600 9,940 2.3878 6.38%
2024-02-21 0 0.235 0.234 0.260 0.234 0.255 343,000 84,167 0.2454 2.350 2.340 2.600 2.340 2.550 34,300 2.4538 -11.32%
2024-02-20 0 0.265 0.240 0.265 0.265 0.265 48,000 12,720 0.2650 2.650 2.400 2.650 2.650 2.650 4,800 2.6500 1.92%
2024-02-19 0 0.260 0.202 0.260 0.231 0.265 154,000 39,936 0.2593 2.600 2.020 2.600 2.310 2.650 15,400 2.5932 0.00%
2024-02-16 0 0.260 0.233 0.260 0.233 0.265 59,500 15,669 0.2633 2.600 2.330 2.600 2.330 2.650 5,950 2.6334 -1.89%
2024-02-15 0 0.265 0.240 0.270 0.240 0.265 376,500 92,356 0.2453 2.650 2.400 2.700 2.400 2.650 37,650 2.4530 -11.67%
2024-02-14 0 0.300 0.280 0.300 0.265 0.360 169,000 51,465 0.3045 3.000 2.800 3.000 2.650 3.600 16,900 3.0453 -16.67%
2024-02-09 0 0.360 0.340 0.380 0.238 0.390 1,682,000 587,785 0.3495 3.600 3.400 3.800 2.380 3.900 168,200 3.4946 61.43%
2024-02-08 0 0.223 0.198 0.223 0.207 0.223 51,000 11,058 0.2168 2.230 1.980 2.230 2.070 2.230 5,100 2.1682 12.63%
2024-02-07 0 0.198 - 0.215 - - 0 0 - 1.980 - 2.150 - - 0 - 0.00%
2024-02-06 0 0.198 0.162 0.208 0.160 0.198 56,500 10,381 0.1837 1.980 1.620 2.080 1.600 1.980 5,650 1.8373 27.74%
2024-02-05 0 0.155 0.155 - 0.151 0.151 500 75 0.1500 1.550 1.550 - 1.510 1.510 50 1.5000 2.65%
2024-02-02 0 0.151 0.151 0.178 0.150 0.151 28,500 4,302 0.1509 1.510 1.510 1.780 1.500 1.510 2,850 1.5095 0.67%
2024-02-01 0 0.150 0.150 - 0.128 0.150 25,650,500 3,097,437 0.1208 1.500 1.500 - 1.280 1.500 2,565,050 1.2076 0.00%
2024-01-31 0 0.150 0.136 0.155 0.150 0.172 1,792,000 287,210 0.1603 1.500 1.360 1.550 1.500 1.720 179,200 1.6027 -16.67%
2024-01-30 0 0.180 - 0.198 - - 0 0 - 1.800 - 1.980 - - 0 - 0.00%
2024-01-29 0 0.180 0.161 0.199 0.161 0.190 956,000 173,837 0.1818 1.800 1.610 1.990 1.610 1.900 95,600 1.8184 -10.00%
2024-01-26 0 0.200 0.182 0.200 0.182 0.200 6,500 1,204 0.1852 2.000 1.820 2.000 1.820 2.000 650 1.8523 0.00%
2024-01-25 0 0.200 0.182 0.238 - - 0 0 - 2.000 1.820 2.380 - - 0 - 0.00%
2024-01-24 0 0.200 0.182 0.238 - - 0 0 - 2.000 1.820 2.380 - - 0 - 0.00%
2024-01-23 0 0.200 0.210 0.225 - - 0 0 - 2.000 2.100 2.250 - - 0 - 0.00%
2024-01-22 0 0.200 0.190 0.194 0.200 0.206 22,500 4,567 0.2030 2.000 1.900 1.940 2.000 2.060 2,250 2.0298 -7.83%
2024-01-19 0 0.217 0.210 0.242 - - 0 0 - 2.170 2.100 2.420 - - 0 - 0.00%
2024-01-18 0 0.217 0.217 0.236 0.216 0.216 4,500 972 0.2160 2.170 2.170 2.360 2.160 2.160 450 2.1600 -8.05%
2024-01-17 0 0.236 0.216 0.236 0.215 0.238 4,500 1,059 0.2353 2.360 2.160 2.360 2.150 2.380 450 2.3533 9.77%
2024-01-16 0 0.215 0.204 0.215 0.214 0.215 204,000 43,845 0.2149 2.150 2.040 2.150 2.140 2.150 20,400 2.1493 1.90%
2024-01-15 0 0.211 0.211 0.215 0.211 0.215 110,000 23,597 0.2145 2.110 2.110 2.150 2.110 2.150 11,000 2.1452 0.00%
2024-01-12 0 0.211 0.209 0.244 0.209 0.209 75,500 15,779 0.2090 2.110 2.090 2.440 2.090 2.090 7,550 2.0899 -0.47%
2024-01-11 0 0.212 0.209 - - - 0 0 - 2.120 2.090 - - - 0 - 0.00%
2024-01-10 0 0.212 0.210 0.249 0.212 0.212 45,000 9,540 0.2120 2.120 2.100 2.490 2.120 2.120 4,500 2.1200 1.44%
2024-01-09 0 0.209 0.200 0.228 0.209 0.250 637,000 140,783 0.2210 2.090 2.000 2.280 2.090 2.500 63,700 2.2101 -0.48%
2024-01-08 0 0.210 0.201 0.222 0.210 0.213 165,000 34,723 0.2104 2.100 2.010 2.220 2.100 2.130 16,500 2.1044 -6.25%
2024-01-05 0 0.224 0.211 0.224 - - 0 0 - 2.240 2.110 2.240 - - 0 - -3.03%
2024-01-04 0 0.231 0.229 0.242 0.210 0.244 1,040,000 228,150 0.2194 2.310 2.290 2.420 2.100 2.440 104,000 2.1938 -3.75%
2024-01-03 0 0.240 0.220 0.248 0.240 0.241 131,000 31,462 0.2402 2.400 2.200 2.480 2.400 2.410 13,100 2.4017 -3.61%
2024-01-02 0 0.249 0.220 0.250 0.230 0.249 304,000 71,892 0.2365 2.490 2.200 2.500 2.300 2.490 30,400 2.3649 8.26%
2023-12-29 0 0.230 0.230 0.231 0.229 0.231 269,000 61,857 0.2300 2.300 2.300 2.310 2.290 2.310 26,900 2.2995 2.22%
2023-12-28 0 0.225 0.213 0.225 0.210 0.236 88,000 18,969 0.2156 2.250 2.130 2.250 2.100 2.360 8,800 2.1556 4.17%
2023-12-27 0 0.216 0.216 0.260 0.211 0.215 117,000 24,847 0.2124 2.160 2.160 2.600 2.110 2.150 11,700 2.1237 2.37%
2023-12-22 0 0.211 0.200 0.231 - - 0 0 - 2.110 2.000 2.310 - - 0 - 0.00%
2023-12-21 0 0.211 0.211 0.230 0.203 0.213 84,500 17,355 0.2054 2.110 2.110 2.300 2.030 2.130 8,450 2.0538 0.48%
2023-12-20 0 0.210 0.202 0.231 0.210 0.211 52,500 11,057 0.2106 2.100 2.020 2.310 2.100 2.110 5,250 2.1061 0.00%
2023-12-19 0 0.210 0.210 0.216 0.205 0.210 530,000 110,277 0.2081 2.100 2.100 2.160 2.050 2.100 53,000 2.0807 -9.48%
2023-12-18 0 0.232 0.220 0.232 0.232 0.232 28,500 6,612 0.2320 2.320 2.200 2.320 2.320 2.320 2,850 2.3200 0.00%
2023-12-15 0 0.232 0.221 0.232 0.216 0.240 259,000 58,583 0.2262 2.320 2.210 2.320 2.160 2.400 25,900 2.2619 -1.28%
2023-12-14 0 0.235 0.220 0.235 0.220 0.320 2,085,500 539,014 0.2585 2.350 2.200 2.350 2.200 3.200 208,550 2.5846 19.90%
2023-12-13 0 0.196 0.196 0.218 0.196 0.280 2,337,000 510,824 0.2186 1.960 1.960 2.180 1.960 2.800 233,700 2.1858 -1.01%
2023-12-12 0 0.198 0.198 0.199 0.188 0.235 2,247,000 451,327 0.2009 1.980 1.980 1.990 1.880 2.350 224,700 2.0086 4.21%
2023-12-11 0 0.190 0.190 0.209 0.190 0.228 679,500 136,950 0.2015 1.900 1.900 2.090 1.900 2.280 67,950 2.0155 -6.40%
2023-12-08 0 0.203 0.174 0.203 0.200 0.220 164,000 33,712 0.2056 2.030 1.740 2.030 2.000 2.200 16,400 2.0556 1.50%
2023-12-07 0 0.200 0.181 0.200 0.200 0.265 794,000 173,953 0.2191 2.000 1.810 2.000 2.000 2.650 79,400 2.1908 -16.67%
2023-12-06 0 0.240 0.236 0.265 0.240 0.260 60,500 15,124 0.2500 2.400 2.360 2.650 2.400 2.600 6,050 2.4998 -11.11%
2023-12-05 0 0.270 0.241 0.270 - - 1,500 361 0.2407 2.700 2.410 2.700 - - 150 2.4067 0.00%
2023-12-04 0 0.270 0.241 0.305 0.270 0.275 56,500 15,287 0.2706 2.700 2.410 3.050 2.700 2.750 5,650 2.7057 0.00%
2023-12-01 0 0.270 0.255 0.275 0.250 0.270 93,000 24,445 0.2628 2.700 2.550 2.750 2.500 2.700 9,300 2.6285 3.85%
2023-11-30 0 0.260 0.241 0.260 - - 0 0 - 2.600 2.410 2.600 - - 0 - 0.00%
2023-11-29 0 0.260 0.241 0.260 0.260 0.270 162,000 43,440 0.2681 2.600 2.410 2.600 2.600 2.700 16,200 2.6815 -3.70%
2023-11-28 0 0.270 0.241 0.270 - - 0 0 - 2.700 2.410 2.700 - - 0 - 0.00%
2023-11-27 0 0.270 0.270 0.295 0.270 0.270 39,000 10,530 0.2700 2.700 2.700 2.950 2.700 2.700 3,900 2.7000 1.89%
2023-11-24 0 0.265 0.249 0.265 0.240 0.275 42,000 11,015 0.2623 2.650 2.490 2.650 2.400 2.750 4,200 2.6226 -5.36%
2023-11-23 0 0.280 0.240 0.280 0.250 0.290 7,500 1,895 0.2527 2.800 2.400 2.800 2.500 2.900 750 2.5267 -3.45%
2023-11-22 0 0.290 0.250 0.290 0.310 0.315 22,000 6,827 0.3103 2.900 2.500 2.900 3.100 3.150 2,200 3.1032 16.00%
2023-11-21 0 0.250 0.240 0.280 - - 0 0 - 2.500 2.400 2.800 - - 0 - 0.00%
2023-11-20 0 0.250 0.241 0.255 0.240 0.260 26,000 6,620 0.2546 2.500 2.410 2.550 2.400 2.600 2,600 2.5462 -3.85%
2023-11-17 0 0.260 0.241 0.265 0.240 0.300 72,000 18,260 0.2536 2.600 2.410 2.650 2.400 3.000 7,200 2.5361 1.96%
2023-11-16 0 0.255 0.240 0.350 - - 0 0 - 2.550 2.400 3.500 - - 0 - 0.00%
2023-11-15 0 0.255 0.255 0.315 0.255 0.260 307,500 79,700 0.2592 2.550 2.550 3.150 2.550 2.600 30,750 2.5919 -8.93%
2023-11-14 0 0.280 0.290 0.310 0.255 0.320 7,500 2,012 0.2683 2.800 2.900 3.100 2.550 3.200 750 2.6827 7.69%
2023-11-13 0 0.260 0.260 0.270 0.255 0.285 20,500 5,302 0.2586 2.600 2.600 2.700 2.550 2.850 2,050 2.5863 1.96%
2023-11-10 0 0.255 0.250 0.285 - - 0 0 - 2.550 2.500 2.850 - - 0 - 0.00%
2023-11-09 0 0.255 0.255 0.280 0.233 0.255 193,000 45,881 0.2377 2.550 2.550 2.800 2.330 2.550 19,300 2.3773 -1.92%
2023-11-08 0 0.260 0.260 0.290 0.255 0.270 343,000 90,302 0.2633 2.600 2.600 2.900 2.550 2.700 34,300 2.6327 0.00%
2023-11-07 0 0.260 0.255 0.270 0.255 0.285 426,000 111,235 0.2611 2.600 2.550 2.700 2.550 2.850 42,600 2.6112 -8.77%
2023-11-06 0 0.285 0.270 0.295 0.250 0.305 19,000 5,200 0.2737 2.850 2.700 2.950 2.500 3.050 1,900 2.7368 -16.18%
2023-11-03 0 0.340 0.260 0.340 0.255 0.345 277,000 73,355 0.2648 3.400 2.600 3.400 2.550 3.450 27,700 2.6482 -4.23%
2023-11-02 0 0.355 - 0.355 - - 0 0 - 3.550 - 3.550 - - 0 - -1.39%
2023-11-01 0 0.360 - 0.360 - - 0 0 - 3.600 - 3.600 - - 0 - -4.00%
2023-10-31 0 0.375 - 0.375 0.395 0.395 500 197 0.3940 3.750 - 3.750 3.950 3.950 50 3.9400 33.93%
2023-10-30 0 0.280 - 0.280 - - 0 0 - 2.800 - 2.800 - - 0 - 0.00%
2023-10-27 0 0.280 0.230 0.280 0.290 0.290 2,000 550 0.2750 2.800 2.300 2.800 2.900 2.900 200 2.7500 3.70%
2023-10-26 0 0.270 - 0.270 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2023-10-25 0 0.270 - 0.270 - - 0 0 - 2.700 - 2.700 - - 0 - 0.00%
2023-10-24 0 0.270 0.270 0.280 - - 0 0 - 2.700 2.700 2.800 - - 0 - 0.00%
2023-10-20 0 0.270 0.250 0.290 0.250 0.270 3,500 885 0.2529 2.700 2.500 2.900 2.500 2.700 350 2.5286 -8.47%
2023-10-19 0 0.295 0.250 0.295 - - 0 0 - 2.950 2.500 2.950 - - 0 - -1.67%
2023-10-18 0 0.300 0.255 0.300 - - 0 0 - 3.000 2.550 3.000 - - 0 - 0.00%
2023-10-17 0 0.300 0.255 0.310 0.250 0.300 32,000 9,575 0.2992 3.000 2.550 3.100 2.500 3.000 3,200 2.9922 0.00%
2023-10-16 0 0.300 0.250 0.300 0.300 0.315 190,000 59,477 0.3130 3.000 2.500 3.000 3.000 3.150 19,000 3.1304 -6.25%
2023-10-13 0 0.320 0.250 0.360 0.320 0.320 500 160 0.3200 3.200 2.500 3.600 3.200 3.200 50 3.2000 12.28%
2023-10-12 0 0.285 0.250 0.295 - - 0 0 - 2.850 2.500 2.950 - - 0 - 0.00%
2023-10-11 0 0.285 0.245 0.295 0.255 0.290 46,500 13,165 0.2831 2.850 2.450 2.950 2.550 2.900 4,650 2.8312 11.76%
2023-10-10 0 0.255 0.240 0.255 0.250 0.295 99,000 25,562 0.2582 2.550 2.400 2.550 2.500 2.950 9,900 2.5820 -25.00%
2023-10-09 0 0.340 0.340 0.360 - - 0 0 - 3.400 3.400 3.600 - - 0 - 6.25%
2023-10-06 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - -1.54%
2023-10-05 0 0.325 - 0.325 - - 2,000 720 0.3600 3.250 - 3.250 - - 200 3.6000 0.00%
2023-10-04 0 0.325 - 0.340 - - 0 0 - 3.250 - 3.400 - - 0 - 0.00%
2023-10-03 0 0.325 0.243 0.325 0.330 0.340 20,500 6,870 0.3351 3.250 2.430 3.250 3.300 3.400 2,050 3.3512 -4.41%
2023-09-29 0 0.340 0.234 0.340 0.360 0.360 500 180 0.3600 3.400 2.340 3.400 3.600 3.600 50 3.6000 43.46%
2023-09-28 0 0.237 0.234 0.290 - - 0 0 - 2.370 2.340 2.900 - - 0 - 0.00%
2023-09-27 0 0.237 0.234 0.280 0.235 0.240 163,000 38,465 0.2360 2.370 2.340 2.800 2.350 2.400 16,300 2.3598 1.28%
2023-09-26 0 0.234 0.234 0.265 0.234 0.270 27,500 6,982 0.2539 2.340 2.340 2.650 2.340 2.700 2,750 2.5389 0.86%
2023-09-25 0 0.232 0.232 0.300 0.226 0.260 112,000 28,207 0.2518 2.320 2.320 3.000 2.260 2.600 11,200 2.5185 -25.16%
2023-09-22 0 0.310 0.270 0.300 0.250 0.335 18,500 4,872 0.2634 3.100 2.700 3.000 2.500 3.350 1,850 2.6335 -11.43%
2023-09-21 0 0.350 - 0.370 0.350 0.385 47,500 18,175 0.3826 3.500 - 3.700 3.500 3.850 4,750 3.8263 4.48%
2023-09-20 0 0.335 0.310 0.360 - - 0 0 - 3.350 3.100 3.600 - - 0 - 0.00%
2023-09-19 0 0.335 0.255 0.335 0.335 0.345 123,000 41,805 0.3399 3.350 2.550 3.350 3.350 3.450 12,300 3.3988 -4.29%
2023-09-18 0 0.350 0.305 0.350 0.310 0.350 113,000 39,392 0.3486 3.500 3.050 3.500 3.100 3.500 11,300 3.4860 2.94%
2023-09-15 0 0.340 0.255 0.340 0.360 0.360 500 180 0.3600 3.400 2.550 3.400 3.600 3.600 50 3.6000 6.25%
2023-09-14 0 0.320 0.315 0.320 0.240 0.320 141,500 43,042 0.3042 3.200 3.150 3.200 2.400 3.200 14,150 3.0418 33.33%
2023-09-13 0 0.240 0.240 0.320 0.220 0.240 64,500 15,229 0.2361 2.400 2.400 3.200 2.200 2.400 6,450 2.3611 2.13%
2023-09-12 0 0.235 0.226 0.235 0.231 0.240 98,000 22,789 0.2325 2.350 2.260 2.350 2.310 2.400 9,800 2.3254 -12.96%
2023-09-11 0 0.270 0.235 0.270 - - 0 0 - 2.700 2.350 2.700 - - 0 - 0.00%
2023-09-07 0 0.270 0.241 0.270 0.270 0.270 10,000 2,700 0.2700 2.700 2.410 2.700 2.700 2.700 1,000 2.7000 -1.82%
2023-09-06 0 0.275 0.231 0.275 - - 0 0 - 2.750 2.310 2.750 - - 0 - 0.00%
2023-09-05 0 0.275 - 0.340 - - 0 0 - 2.750 - 3.400 - - 0 - 0.00%
2023-09-04 0 0.275 0.275 0.340 0.255 0.275 9,500 2,475 0.2605 2.750 2.750 3.400 2.550 2.750 950 2.6053 0.00%
2023-08-31 0 0.275 0.270 0.310 0.270 0.310 381,000 103,855 0.2726 2.750 2.700 3.100 2.700 3.100 38,100 2.7259 7.84%
2023-08-30 0 0.255 0.255 0.280 0.250 0.280 637,500 161,027 0.2526 2.550 2.550 2.800 2.500 2.800 63,750 2.5259 -16.39%
2023-08-29 0 0.305 0.280 0.305 0.270 0.305 824,500 227,975 0.2765 3.050 2.800 3.050 2.700 3.050 82,450 2.7650 12.96%
2023-08-28 0 0.270 0.250 0.270 0.275 0.280 481,000 133,305 0.2771 2.700 2.500 2.700 2.750 2.800 48,100 2.7714 -3.57%
2023-08-25 0 0.280 0.250 0.280 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2023-08-24 0 0.280 0.250 0.280 - - 0 0 - 2.800 2.500 2.800 - - 0 - 0.00%
2023-08-23 0 0.280 0.250 0.280 - - 0 0 - 2.800 2.500 2.800 - - 0 - -3.45%
2023-08-22 0 0.290 0.260 0.295 0.290 0.290 6,000 1,740 0.2900 2.900 2.600 2.950 2.900 2.900 600 2.9000 1.75%
2023-08-21 0 0.285 0.270 0.285 - - 0 0 - 2.850 2.700 2.850 - - 0 - -1.72%
2023-08-18 0 0.290 0.275 0.290 0.275 0.295 24,000 6,610 0.2754 2.900 2.750 2.900 2.750 2.950 2,400 2.7542 -7.94%
2023-08-17 0 0.315 0.285 0.325 0.300 0.345 919,500 282,445 0.3072 3.150 2.850 3.250 3.000 3.450 91,950 3.0717 -19.23%
2023-08-16 0 0.390 0.305 0.390 - - 0 0 - 3.900 3.050 3.900 - - 0 - 0.00%
2023-08-15 0 0.390 0.320 0.390 0.390 0.390 500 195 0.3900 3.900 3.200 3.900 3.900 3.900 50 3.9000 21.87%
2023-08-14 0 0.320 0.335 0.390 0.310 0.355 139,500 48,085 0.3447 3.200 3.350 3.900 3.100 3.550 13,950 3.4470 -8.57%
2023-08-11 0 0.350 0.310 0.395 0.350 0.350 100,000 35,000 0.3500 3.500 3.100 3.950 3.500 3.500 10,000 3.5000 0.00%
2023-08-10 0 0.350 0.320 0.400 0.350 0.360 127,000 44,720 0.3521 3.500 3.200 4.000 3.500 3.600 12,700 3.5213 0.00%
2023-08-09 0 0.350 0.315 0.380 0.350 0.355 124,500 43,697 0.3510 3.500 3.150 3.800 3.500 3.550 12,450 3.5098 0.00%
2023-08-08 0 0.350 0.350 0.370 0.350 0.380 432,500 157,075 0.3632 3.500 3.500 3.700 3.500 3.800 43,250 3.6318 -6.67%
2023-08-07 0 0.375 0.375 0.385 0.375 0.435 150,500 60,595 0.4026 3.750 3.750 3.850 3.750 4.350 15,050 4.0262 -15.73%
2023-08-04 0 0.445 0.350 0.445 - - 0 0 - 4.450 3.500 4.450 - - 0 - -1.11%
2023-08-03 0 0.450 0.350 0.450 - - 0 0 - 4.500 3.500 4.500 - - 0 - -1.10%
2023-08-02 0 0.455 0.360 0.455 0.455 0.455 500 227 0.4540 4.550 3.600 4.550 4.550 4.550 50 4.5400 9.64%
2023-08-01 0 0.415 0.375 0.415 0.375 0.420 83,500 33,802 0.4048 4.150 3.750 4.150 3.750 4.200 8,350 4.0481 -12.63%
2023-07-31 0 0.475 0.470 0.475 0.400 0.500 13,000 6,157 0.4736 4.750 4.700 4.750 4.000 5.000 1,300 4.7362 4.40%
2023-07-28 0 0.455 0.410 0.460 0.410 0.455 6,500 2,760 0.4246 4.550 4.100 4.600 4.100 4.550 650 4.2462 3.41%
2023-07-27 0 0.440 0.400 0.440 0.390 0.440 5,500 2,225 0.4045 4.400 4.000 4.400 3.900 4.400 550 4.0455 -1.12%
2023-07-26 0 0.445 0.390 0.450 - - 0 0 - 4.450 3.900 4.500 - - 0 - 0.00%
2023-07-25 0 0.445 0.405 0.450 - - 0 0 - 4.450 4.050 4.500 - - 0 - 0.00%
2023-07-24 0 0.445 0.400 0.465 0.385 0.445 30,000 11,767 0.3922 4.450 4.000 4.650 3.850 4.450 3,000 3.9223 -1.11%
2023-07-21 0 0.450 0.380 0.450 - - 0 0 - 4.500 3.800 4.500 - - 0 - -2.17%
2023-07-20 0 0.460 0.400 0.460 - - 0 0 - 4.600 4.000 4.600 - - 0 - -2.13%
2023-07-19 0 0.470 0.400 0.470 0.470 0.470 500 235 0.4700 4.700 4.000 4.700 4.700 4.700 50 4.7000 6.82%
2023-07-18 0 0.440 0.410 0.440 0.400 0.440 9,000 3,620 0.4022 4.400 4.100 4.400 4.000 4.400 900 4.0222 -2.22%
2023-07-14 0 0.450 0.400 0.450 - - 0 0 - 4.500 4.000 4.500 - - 0 - -1.10%
2023-07-13 0 0.455 0.400 0.460 - - 0 0 - 4.550 4.000 4.600 - - 0 - 0.00%
2023-07-12 0 0.455 0.425 0.460 0.420 0.470 17,000 7,205 0.4238 4.550 4.250 4.600 4.200 4.700 1,700 4.2382 -1.09%
2023-07-11 0 0.460 0.435 0.460 - - 0 0 - 4.600 4.350 4.600 - - 0 - 0.00%
2023-07-10 0 0.460 0.430 0.460 0.395 0.470 85,500 36,350 0.4251 4.600 4.300 4.600 3.950 4.700 8,550 4.2515 8.24%
2023-07-07 0 0.425 0.410 0.495 0.410 0.435 56,000 23,915 0.4271 4.250 4.100 4.950 4.100 4.350 5,600 4.2705 -2.30%
2023-07-06 0 0.435 0.435 0.485 0.420 0.435 63,500 27,152 0.4276 4.350 4.350 4.850 4.200 4.350 6,350 4.2759 -11.22%
2023-07-05 0 0.490 0.440 0.510 0.435 0.495 14,500 6,725 0.4638 4.900 4.400 5.100 4.350 4.950 1,450 4.6379 -3.92%
2023-07-04 0 0.510 0.450 0.510 0.510 0.590 836,500 469,590 0.5614 5.100 4.500 5.100 5.100 5.900 83,650 5.6137 -1.92%
2023-07-03 0 0.520 0.470 0.520 0.430 0.530 1,585,500 765,120 0.4826 5.200 4.700 5.200 4.300 5.300 158,550 4.8257 30.00%
2023-06-30 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-29 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-28 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-27 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-26 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-23 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-21 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-20 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-19 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-16 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-15 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-14 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-13 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-12 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-09 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-08 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-07 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-06 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-05 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-02 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-06-01 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-31 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-30 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-29 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-25 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-24 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-23 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-22 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-19 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-18 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-17 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-16 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-15 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-12 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-11 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-10 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-09 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-08 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-05 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-04 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-03 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-05-02 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-28 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-27 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-26 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-25 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-24 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-21 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-20 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-19 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-18 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-17 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-14 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-13 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-12 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-11 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-06 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-04 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-04-03 1 - - - - - 0 0 - 4.000 - - - - 0 - 0.00%
2023-03-31 0 0.400 0.380 0.400 0.380 0.450 458,500 177,122 0.3863 4.000 3.800 4.000 3.800 4.500 45,850 3.8631 11.11%
2023-03-30 0 0.360 0.360 0.370 0.340 0.380 133,500 47,170 0.3533 3.600 3.600 3.700 3.400 3.800 13,350 3.5333 5.88%
2023-03-29 0 0.340 0.325 0.340 0.300 0.340 308,500 98,087 0.3179 3.400 3.250 3.400 3.000 3.400 30,850 3.1795 3.03%
2023-03-28 0 0.330 0.325 0.330 0.320 0.360 1,234,000 442,647 0.3587 3.300 3.250 3.300 3.200 3.600 123,400 3.5871 0.00%
2023-03-27 0 0.330 0.305 0.330 0.300 0.330 308,500 95,992 0.3112 3.300 3.050 3.300 3.000 3.300 30,850 3.1116 -5.71%
2023-03-24 0 0.350 0.335 0.380 0.330 0.380 143,500 49,985 0.3483 3.500 3.350 3.800 3.300 3.800 14,350 3.4833 0.00%
2023-03-23 0 0.350 0.340 0.360 0.330 0.415 1,025,000 367,002 0.3581 3.500 3.400 3.600 3.300 4.150 102,500 3.5805 4.48%
2023-03-22 0 0.335 0.335 0.350 0.310 0.360 103,000 34,805 0.3379 3.350 3.350 3.500 3.100 3.600 10,300 3.3791 0.00%
2023-03-21 0 0.335 0.335 0.360 0.330 0.390 382,000 133,275 0.3489 3.350 3.350 3.600 3.300 3.900 38,200 3.4889 -9.46%
2023-03-20 0 0.370 0.370 0.400 0.360 0.420 319,500 121,107 0.3791 3.700 3.700 4.000 3.600 4.200 31,950 3.7905 -11.90%
2023-03-17 0 0.420 0.420 0.425 0.415 0.485 554,000 244,095 0.4406 4.200 4.200 4.250 4.150 4.850 55,400 4.4060 -2.33%
2023-03-16 0 0.430 0.425 0.430 0.415 0.650 3,974,000 2,136,947 0.5377 4.300 4.250 4.300 4.150 6.500 397,400 5.3773 -18.87%
2023-03-15 0 0.530 0.530 0.550 0.365 0.660 9,911,000 5,029,890 0.5075 5.300 5.300 5.500 3.650 6.600 991,100 5.0751 45.21%
2023-03-14 0 0.365 0.355 0.365 0.345 0.780 15,231,000 8,908,225 0.5849 3.650 3.550 3.650 3.450 7.800 1,523,100 5.8487 17.74%
2023-03-13 0 0.310 0.310 0.335 0.305 0.305 8,320 2,509 0.3016 3.100 3.100 3.350 3.050 3.050 832 3.0156 3.33%
2023-03-10 0 0.300 0.300 0.335 0.295 0.295 10,000 2,950 0.2950 3.000 3.000 3.350 2.950 2.950 1,000 2.9500 -4.76%
2023-03-09 0 0.315 0.290 0.350 0.280 0.315 324,000 94,915 0.2929 3.150 2.900 3.500 2.800 3.150 32,400 2.9295 -4.55%
2023-03-08 0 0.330 0.270 0.350 - - 0 0 - 3.300 2.700 3.500 - - 0 - 0.00%
2023-03-07 0 0.330 0.270 0.350 0.330 0.330 10,000 3,300 0.3300 3.300 2.700 3.500 3.300 3.300 1,000 3.3000 -7.04%
2023-03-06 0 0.355 0.270 0.355 0.260 0.370 8,500 2,265 0.2665 3.550 2.700 3.550 2.600 3.700 850 2.6647 22.41%
2023-03-03 0 0.290 0.290 0.350 - - 0 0 - 2.900 2.900 3.500 - - 0 - 0.00%
2023-03-02 0 0.290 0.280 0.360 0.260 0.290 190,900 50,071 0.2623 2.900 2.800 3.600 2.600 2.900 19,090 2.6229 7.41%
2023-03-01 0 0.270 0.255 0.370 - - 0 0 - 2.700 2.550 3.700 - - 0 - 0.00%
2023-02-28 0 0.270 0.250 0.385 - - 0 0 - 2.700 2.500 3.850 - - 0 - 0.00%
2023-02-27 0 0.270 0.255 0.280 - - 0 0 - 2.700 2.550 2.800 - - 0 - 0.00%
2023-02-24 0 0.270 0.270 - 0.270 0.280 32,000 8,920 0.2788 2.700 2.700 - 2.700 2.800 3,200 2.7875 3.85%
2023-02-23 0 0.260 0.260 0.280 0.250 0.255 61,500 15,525 0.2524 2.600 2.600 2.800 2.500 2.550 6,150 2.5244 -10.34%
2023-02-22 0 0.290 0.247 0.290 - - 0 0 - 2.900 2.470 2.900 - - 0 - 0.00%
2023-02-21 0 0.290 0.243 0.370 - - 0 0 - 2.900 2.430 3.700 - - 0 - 0.00%
2023-02-20 0 0.290 0.255 0.370 - - 0 0 - 2.900 2.550 3.700 - - 0 - 0.00%
2023-02-17 0 0.290 0.260 0.300 0.290 0.300 77,000 22,720 0.2951 2.900 2.600 3.000 2.900 3.000 7,700 2.9506 -1.69%
2023-02-16 0 0.295 0.295 0.350 - - 0 0 - 2.950 2.950 3.500 - - 0 - 3.51%
2023-02-15 0 0.285 0.285 0.320 - - 0 0 - 2.850 2.850 3.200 - - 0 - 1.79%
2023-02-14 0 0.280 0.265 0.350 - - 0 0 - 2.800 2.650 3.500 - - 0 - 0.00%
2023-02-13 0 0.280 0.275 0.280 0.244 0.280 304,500 77,582 0.2548 2.800 2.750 2.800 2.440 2.800 30,450 2.5478 3.70%
2023-02-10 0 0.270 0.243 0.395 - - 0 0 - 2.700 2.430 3.950 - - 0 - 0.00%
2023-02-09 0 0.270 0.270 0.335 0.265 0.265 1,200 316 0.2633 2.700 2.700 3.350 2.650 2.650 120 2.6333 -10.00%
2023-02-08 0 0.300 0.260 0.380 - - 0 0 - 3.000 2.600 3.800 - - 0 - 0.00%
2023-02-07 0 0.300 0.295 0.350 0.295 0.300 16,500 4,905 0.2973 3.000 2.950 3.500 2.950 3.000 1,650 2.9727 1.69%
2023-02-06 0 0.295 0.265 0.295 - - 0 0 - 2.950 2.650 2.950 - - 0 - 0.00%
2023-02-03 0 0.295 0.295 0.330 0.285 0.290 22,000 6,357 0.2890 2.950 2.950 3.300 2.850 2.900 2,200 2.8895 -6.35%
2023-02-02 0 0.315 0.265 0.315 0.232 0.750 131,500 49,682 0.3778 3.150 2.650 3.150 2.320 7.500 13,150 3.7781 21.15%
2023-02-01 0 0.260 0.233 0.295 - - 0 0 - 2.600 2.330 2.950 - - 0 - 0.00%
2023-01-31 0 0.260 0.260 0.300 - - 0 0 - 2.600 2.600 3.000 - - 0 - 0.00%
2023-01-30 0 0.260 - 0.285 - - 0 0 - 2.600 - 2.850 - - 0 - 0.00%
2023-01-27 0 0.260 0.260 0.290 0.232 0.270 184,200 46,907 0.2547 2.600 2.600 2.900 2.320 2.700 18,420 2.5465 -13.33%
2023-01-26 0 0.300 0.265 0.300 - - 0 0 - 3.000 2.650 3.000 - - 0 - 0.00%
2023-01-20 0 0.300 0.260 0.315 0.295 0.300 4,000 1,190 0.2975 3.000 2.600 3.150 2.950 3.000 400 2.9750 15.38%
2023-01-19 0 0.260 0.260 0.300 0.260 0.260 10,500 2,730 0.2600 2.600 2.600 3.000 2.600 2.600 1,050 2.6000 0.00%
2023-01-18 0 0.260 0.260 0.310 - - 0 0 - 2.600 2.600 3.100 - - 0 - 1.96%
2023-01-17 0 0.255 0.260 0.320 0.239 0.285 183,500 48,069 0.2620 2.550 2.600 3.200 2.390 2.850 18,350 2.6196 -21.54%
2023-01-16 0 0.325 0.280 0.325 - - 0 0 - 3.250 2.800 3.250 - - 0 - 0.00%
2023-01-13 0 0.325 0.285 0.330 - - 0 0 - 3.250 2.850 3.300 - - 0 - 0.00%
2023-01-12 0 0.325 0.290 0.330 0.325 0.325 12,000 3,900 0.3250 3.250 2.900 3.300 3.250 3.250 1,200 3.2500 0.00%
2023-01-11 0 0.325 0.270 0.335 - - 0 0 - 3.250 2.700 3.350 - - 0 - 0.00%
2023-01-10 0 0.325 0.260 0.330 - - 0 0 - 3.250 2.600 3.300 - - 0 - 0.00%
2023-01-09 0 0.325 0.280 0.330 - - 0 0 - 3.250 2.800 3.300 - - 0 - 0.00%
2023-01-06 0 0.325 0.265 0.325 0.325 0.325 7,500 2,437 0.3249 3.250 2.650 3.250 3.250 3.250 750 3.2493 6.56%
2023-01-05 0 0.305 0.270 0.305 - - 0 0 - 3.050 2.700 3.050 - - 0 - 0.00%
2023-01-04 0 0.305 0.290 0.325 0.305 0.305 100,000 30,500 0.3050 3.050 2.900 3.250 3.050 3.050 10,000 3.0500 5.17%
2023-01-03 0 0.290 0.290 0.340 0.285 0.285 40,000 11,400 0.2850 2.900 2.900 3.400 2.850 2.850 4,000 2.8500 -17.14%
2022-12-30 0 0.350 0.295 0.350 - - 0 0 - 3.500 2.950 3.500 - - 0 - -1.41%
2022-12-29 0 0.355 0.350 0.355 0.315 0.355 10,500 3,327 0.3169 3.550 3.500 3.550 3.150 3.550 1,050 3.1686 2.90%
2022-12-28 0 0.345 0.310 0.355 0.295 0.360 90,000 29,447 0.3272 3.450 3.100 3.550 2.950 3.600 9,000 3.2719 -9.21%
2022-12-23 0 0.380 0.325 0.380 0.320 0.380 58,500 20,442 0.3494 3.800 3.250 3.800 3.200 3.800 5,850 3.4944 0.00%
2022-12-22 0 0.380 0.330 0.375 0.320 0.380 35,000 12,310 0.3517 3.800 3.300 3.750 3.200 3.800 3,500 3.5171 20.63%
2022-12-21 0 0.315 0.315 0.340 0.310 0.380 158,000 53,537 0.3388 3.150 3.150 3.400 3.100 3.800 15,800 3.3884 -17.11%
2022-12-20 0 0.380 0.310 0.380 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2022-12-19 0 0.380 0.310 0.380 - - 0 0 - 3.800 3.100 3.800 - - 0 - 0.00%
2022-12-16 0 0.380 0.325 0.380 - - 0 0 - 3.800 3.250 3.800 - - 0 - 0.00%
2022-12-15 0 0.380 0.325 0.380 0.310 0.380 120,000 42,475 0.3540 3.800 3.250 3.800 3.100 3.800 12,000 3.5396 -1.30%
2022-12-14 0 0.385 0.280 0.385 - - 0 0 - 3.850 2.800 3.850 - - 0 - 0.00%
2022-12-13 0 0.385 0.315 0.385 - - 0 0 - 3.850 3.150 3.850 - - 0 - 0.00%
2022-12-12 0 0.385 0.300 0.385 0.380 0.390 69,000 26,225 0.3801 3.850 3.000 3.850 3.800 3.900 6,900 3.8007 1.32%
2022-12-09 0 0.380 0.300 0.380 0.375 0.380 59,500 22,360 0.3758 3.800 3.000 3.800 3.750 3.800 5,950 3.7580 2.70%
2022-12-08 0 0.370 0.290 0.370 0.375 0.380 55,000 20,650 0.3755 3.700 2.900 3.700 3.750 3.800 5,500 3.7545 12.12%
2022-12-07 0 0.330 0.290 0.380 0.330 0.380 31,000 10,280 0.3316 3.300 2.900 3.800 3.300 3.800 3,100 3.3161 6.45%
2022-12-06 0 0.310 0.260 0.310 - - 0 0 - 3.100 2.600 3.100 - - 0 - 0.00%
2022-12-05 0 0.310 0.270 0.310 0.270 0.325 124,500 37,935 0.3047 3.100 2.700 3.100 2.700 3.250 12,450 3.0470 -1.59%
2022-12-02 0 0.315 0.255 0.315 0.250 0.320 618,500 166,820 0.2697 3.150 2.550 3.150 2.500 3.200 61,850 2.6972 12.50%
2022-12-01 0 0.280 0.275 0.310 0.250 0.380 669,500 195,077 0.2914 2.800 2.750 3.100 2.500 3.800 66,950 2.9138 -9.68%
2022-11-30 0 0.310 - 0.370 - - 0 0 - 3.100 - 3.700 - - 0 - 0.00%
2022-11-29 0 0.310 0.310 0.385 0.300 0.315 71,500 21,932 0.3067 3.100 3.100 3.850 3.000 3.150 7,150 3.0674 -21.52%
2022-11-28 0 0.395 - 0.395 - - 0 0 - 3.950 - 3.950 - - 0 - -3.66%
2022-11-25 0 0.410 - 0.410 - - 0 0 - 4.100 - 4.100 - - 0 - 0.00%
2022-11-24 0 0.410 - 0.485 - - 0 0 - 4.100 - 4.850 - - 0 - 0.00%
2022-11-23 0 0.410 - 0.445 - - 0 0 - 4.100 - 4.450 - - 0 - 0.00%
2022-11-22 0 0.410 - 0.445 - - 0 0 - 4.100 - 4.450 - - 0 - 0.00%
2022-11-21 0 0.410 - 0.460 - - 0 0 - 4.100 - 4.600 - - 0 - 0.00%
2022-11-18 0 0.410 - 0.445 - - 0 0 - 4.100 - 4.450 - - 0 - 0.00%
2022-11-17 0 0.410 - 0.410 - - 0 0 - 4.100 - 4.100 - - 0 - 0.00%
2022-11-16 0 0.410 - 0.420 - - 0 0 - 4.100 - 4.200 - - 0 - 0.00%
2022-11-15 0 0.410 - 0.430 - - 0 0 - 4.100 - 4.300 - - 0 - 0.00%
2022-11-14 0 0.410 - 0.410 - - 0 0 - 4.100 - 4.100 - - 0 - 0.00%
2022-11-11 0 0.410 0.285 0.410 0.420 0.420 10,000 4,200 0.4200 4.100 2.850 4.100 4.200 4.200 1,000 4.2000 17.14%
2022-11-10 0 0.350 0.255 0.400 - - 0 0 - 3.500 2.550 4.000 - - 0 - 0.00%
2022-11-09 0 0.350 0.260 0.390 - - 0 0 - 3.500 2.600 3.900 - - 0 - 0.00%
2022-11-08 0 0.350 - 0.350 - - 0 0 - 3.500 - 3.500 - - 0 - -2.78%
2022-11-07 0 0.360 - 0.400 - - 0 0 - 3.600 - 4.000 - - 0 - 0.00%
2022-11-04 0 0.360 - 0.360 - - 0 0 - 3.600 - 3.600 - - 0 - 0.00%
2022-11-03 0 0.360 - 0.360 - - 0 0 - 3.600 - 3.600 - - 0 - -5.26%
2022-11-02 0 0.380 0.270 0.380 - - 0 0 - 3.800 2.700 3.800 - - 0 - 0.00%
2022-11-01 0 0.380 - 0.380 - - 0 0 - 3.800 - 3.800 - - 0 - 0.00%
2022-10-31 0 0.380 0.270 0.380 - - 0 0 - 3.800 2.700 3.800 - - 0 - -2.56%
2022-10-28 0 0.390 0.270 0.390 - - 0 0 - 3.900 2.700 3.900 - - 0 - -1.27%
2022-10-27 0 0.395 - 0.395 0.405 0.405 5,000 2,025 0.4050 3.950 - 3.950 4.050 4.050 500 4.0500 5.33%
2022-10-26 0 0.375 0.280 0.400 - - 0 0 - 3.750 2.800 4.000 - - 0 - 0.00%
2022-10-25 0 0.375 0.265 0.400 - - 0 0 - 3.750 2.650 4.000 - - 0 - 0.00%
2022-10-24 0 0.375 0.280 0.400 - - 0 0 - 3.750 2.800 4.000 - - 0 - 0.00%
2022-10-21 0 0.375 0.300 0.390 - - 0 0 - 3.750 3.000 3.900 - - 0 - 0.00%
2022-10-20 0 0.375 0.265 0.375 - - 0 0 - 3.750 2.650 3.750 - - 0 - 0.00%
2022-10-19 0 0.375 0.260 0.375 - - 0 0 - 3.750 2.600 3.750 - - 0 - -1.32%
2022-10-18 0 0.380 0.230 0.380 - - 0 0 - 3.800 2.300 3.800 - - 0 - 0.00%
2022-10-17 0 0.380 0.290 0.380 0.295 0.395 15,500 4,922 0.3175 3.800 2.900 3.800 2.950 3.950 1,550 3.1755 8.57%
2022-10-14 0 0.350 0.300 0.400 - - 0 0 - 3.500 3.000 4.000 - - 0 - 0.00%
2022-10-13 0 0.350 - 0.385 - - 0 0 - 3.500 - 3.850 - - 0 - 0.00%
2022-10-12 0 0.350 0.230 0.400 - - 0 0 - 3.500 2.300 4.000 - - 0 - 0.00%
2022-10-11 0 0.350 - 0.400 - - 0 0 - 3.500 - 4.000 - - 0 - 0.00%
2022-10-10 0 0.350 - 0.410 - - 0 0 - 3.500 - 4.100 - - 0 - 0.00%
2022-10-07 0 0.350 0.220 0.415 - - 0 0 - 3.500 2.200 4.150 - - 0 - 0.00%
2022-10-06 0 0.350 0.220 0.380 - - 0 0 - 3.500 2.200 3.800 - - 0 - 0.00%
2022-10-05 0 0.350 0.290 0.350 0.350 0.350 5,500 1,925 0.3500 3.500 2.900 3.500 3.500 3.500 550 3.5000 20.69%
2022-10-03 0 0.290 0.210 0.350 - - 0 0 - 2.900 2.100 3.500 - - 0 - 0.00%
2022-09-30 0 0.290 0.290 0.350 - - 0 0 - 2.900 2.900 3.500 - - 0 - 3.57%
2022-09-29 0 0.280 0.230 0.350 - - 0 0 - 2.800 2.300 3.500 - - 0 - 0.00%
2022-09-28 0 0.280 0.250 - 0.249 0.280 37,000 9,833 0.2658 2.800 2.500 - 2.490 2.800 3,700 2.6576 12.00%
2022-09-27 0 0.250 0.250 0.420 0.250 0.300 65,300 17,346 0.2656 2.500 2.500 4.200 2.500 3.000 6,530 2.6564 -28.57%
2022-09-26 0 0.350 0.310 0.415 - - 0 0 - 3.500 3.100 4.150 - - 0 - 0.00%
2022-09-23 0 0.350 0.325 0.420 0.300 0.370 65,000 21,455 0.3301 3.500 3.250 4.200 3.000 3.700 6,500 3.3008 -22.22%
2022-09-22 0 0.450 - 0.450 - - 0 0 - 4.500 - 4.500 - - 0 - 0.00%
2022-09-21 0 0.450 - 0.460 - - 0 0 - 4.500 - 4.600 - - 0 - 0.00%
2022-09-20 0 0.450 0.265 0.460 - - 0 0 - 4.500 2.650 4.600 - - 0 - 0.00%
2022-09-19 0 0.450 - 0.475 - - 0 0 - 4.500 - 4.750 - - 0 - 0.00%
2022-09-16 0 0.450 - 0.455 - - 0 0 - 4.500 - 4.550 - - 0 - 0.00%
2022-09-15 0 0.450 0.260 0.450 - - 0 0 - 4.500 2.600 4.500 - - 0 - 0.00%
2022-09-14 0 0.450 0.400 0.450 - - 0 0 - 4.500 4.000 4.500 - - 0 - -8.16%
2022-09-13 0 0.490 0.380 0.490 - - 0 0 - 4.900 3.800 4.900 - - 0 - -1.01%
2022-09-09 0 0.495 0.430 0.495 0.430 0.495 21,060 9,449 0.4487 4.950 4.300 4.950 4.300 4.950 2,106 4.4867 -1.00%
2022-09-08 0 0.500 0.400 0.500 0.500 0.500 5,000 2,500 0.5000 5.000 4.000 5.000 5.000 5.000 500 5.0000 7.53%
2022-09-07 0 0.465 0.350 0.465 0.465 0.465 50,000 23,250 0.4650 4.650 3.500 4.650 4.650 4.650 5,000 4.6500 -1.06%
2022-09-06 0 0.470 0.390 0.470 0.450 0.470 58,200 26,264 0.4513 4.700 3.900 4.700 4.500 4.700 5,820 4.5127 4.44%
2022-09-05 0 0.450 0.330 0.450 0.450 0.450 5,000 2,250 0.4500 4.500 3.300 4.500 4.500 4.500 500 4.5000 15.38%
2022-09-02 0 0.390 0.280 0.450 - - 0 0 - 3.900 2.800 4.500 - - 0 - 0.00%
2022-09-01 0 0.390 0.290 0.390 - - 0 0 - 3.900 2.900 3.900 - - 0 - 0.00%
2022-08-31 0 0.390 0.280 0.390 - - 0 0 - 3.900 2.800 3.900 - - 0 - -2.50%
2022-08-30 0 0.400 0.280 0.450 - - 0 0 - 4.000 2.800 4.500 - - 0 - 0.00%
2022-08-29 0 0.400 0.360 0.445 - - 0 0 - 4.000 3.600 4.450 - - 0 - 0.00%
2022-08-26 0 0.400 0.280 0.420 - - 0 0 - 4.000 2.800 4.200 - - 0 - 0.00%
2022-08-25 0 0.400 - 0.400 - - 0 0 - 4.000 - 4.000 - - 0 - 0.00%
2022-08-24 0 0.400 0.290 0.420 - - 0 0 - 4.000 2.900 4.200 - - 0 - 0.00%
2022-08-23 0 0.400 0.280 0.400 - - 0 0 - 4.000 2.800 4.000 - - 0 - 0.00%
2022-08-22 0 0.400 0.330 0.400 - - 0 0 - 4.000 3.300 4.000 - - 0 - 0.00%
2022-08-19 0 0.400 0.350 0.400 - - 0 0 - 4.000 3.500 4.000 - - 0 - 0.00%
2022-08-18 0 0.400 0.320 0.400 0.345 0.405 60,000 21,867 0.3645 4.000 3.200 4.000 3.450 4.050 6,000 3.6445 14.29%
2022-08-17 0 0.350 0.300 - - - 0 0 - 3.500 3.000 - - - 0 - 0.00%
2022-08-16 0 0.350 0.320 - - - 40,000 15,200 0.3800 3.500 3.200 - - - 4,000 3.8000 0.00%
2022-08-15 0 0.350 0.350 0.400 0.350 0.350 46,500 16,275 0.3500 3.500 3.500 4.000 3.500 3.500 4,650 3.5000 0.00%
2022-08-12 0 0.350 0.290 0.360 - - 0 0 - 3.500 2.900 3.600 - - 0 - 0.00%
2022-08-11 0 0.350 0.280 0.350 - - 0 0 - 3.500 2.800 3.500 - - 0 - 0.00%
2022-08-10 0 0.350 0.280 0.355 - - 0 0 - 3.500 2.800 3.550 - - 0 - 0.00%
2022-08-09 0 0.350 0.280 0.350 - - 0 0 - 3.500 2.800 3.500 - - 0 - 0.00%
2022-08-08 0 0.350 0.285 0.350 0.335 0.350 70,000 24,065 0.3438 3.500 2.850 3.500 3.350 3.500 7,000 3.4379 2.94%
2022-08-05 0 0.340 0.280 0.345 - - 0 0 - 3.400 2.800 3.450 - - 0 - 0.00%
2022-08-04 0 0.340 0.280 0.350 - - 0 0 - 3.400 2.800 3.500 - - 0 - 0.00%
2022-08-03 0 0.340 0.270 0.340 0.345 0.345 3,500 1,207 0.3449 3.400 2.700 3.400 3.450 3.450 350 3.4486 6.25%
2022-08-02 0 0.320 0.280 0.350 0.320 0.320 10,000 3,200 0.3200 3.200 2.800 3.500 3.200 3.200 1,000 3.2000 0.00%
2022-08-01 0 0.320 0.270 0.350 - - 0 0 - 3.200 2.700 3.500 - - 0 - 0.00%
2022-07-29 0 0.320 0.320 0.350 0.275 0.275 5,500 1,512 0.2749 3.200 3.200 3.500 2.750 2.750 550 2.7491 8.47%
2022-07-28 0 0.295 0.270 0.350 - - 0 0 - 2.950 2.700 3.500 - - 0 - 0.00%
2022-07-27 0 0.295 0.295 0.350 - - 0 0 - 2.950 2.950 3.500 - - 0 - 0.00%
2022-07-26 0 0.295 0.295 0.350 - - 0 0 - 2.950 2.950 3.500 - - 0 - 0.00%
2022-07-25 0 0.295 0.295 0.350 0.290 0.290 27,000 7,830 0.2900 2.950 2.950 3.500 2.900 2.900 2,700 2.9000 -15.71%
2022-07-22 0 0.350 0.280 0.350 - - 0 0 - 3.500 2.800 3.500 - - 0 - 0.00%
2022-07-21 0 0.350 0.280 0.350 - - 0 0 - 3.500 2.800 3.500 - - 0 - 0.00%
2022-07-20 0 0.350 0.280 0.350 - - 0 0 - 3.500 2.800 3.500 - - 0 - 0.00%
2022-07-19 0 0.350 0.300 0.350 - - 0 0 - 3.500 3.000 3.500 - - 0 - 0.00%
2022-07-18 0 0.350 0.300 0.350 0.345 0.350 5,500 1,920 0.3491 3.500 3.000 3.500 3.450 3.500 550 3.4909 18.64%
2022-07-15 0 0.295 0.295 0.350 - - 0 0 - 2.950 2.950 3.500 - - 0 - 0.00%
2022-07-14 0 0.295 0.285 0.350 - - 0 0 - 2.950 2.850 3.500 - - 0 - 0.00%
2022-07-13 0 0.295 0.295 0.350 0.295 0.295 7,500 2,212 0.2949 2.950 2.950 3.500 2.950 2.950 750 2.9493 -9.23%
2022-07-12 0 0.325 0.270 0.335 0.260 0.335 18,000 5,115 0.2842 3.250 2.700 3.350 2.600 3.350 1,800 2.8417 1.56%
2022-07-11 0 0.320 0.255 0.400 - - 0 0 - 3.200 2.550 4.000 - - 0 - 0.00%
2022-07-08 0 0.320 0.255 0.350 - - 0 0 - 3.200 2.550 3.500 - - 0 - 0.00%
2022-07-07 0 0.320 0.270 0.350 0.270 0.320 4,900 1,514 0.3090 3.200 2.700 3.500 2.700 3.200 490 3.0898 0.00%
2022-07-06 0 0.320 0.250 0.320 - - 0 0 - 3.200 2.500 3.200 - - 0 - 0.00%
2022-07-05 0 0.320 0.250 0.320 - - 0 0 - 3.200 2.500 3.200 - - 0 - 0.00%
2022-07-04 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2022-06-30 0 0.320 0.250 0.330 - - 0 0 - 3.200 2.500 3.300 - - 0 - 0.00%
2022-06-29 0 0.320 0.220 0.320 - - 0 0 - 3.200 2.200 3.200 - - 0 - 0.00%
2022-06-28 0 0.320 0.209 0.320 0.280 0.330 35,000 9,987 0.2853 3.200 2.090 3.200 2.800 3.300 3,500 2.8534 25.49%
2022-06-27 0 0.255 0.170 0.280 - - 0 0 - 2.550 1.700 2.800 - - 0 - 0.00%
2022-06-24 0 0.255 0.255 0.300 0.255 0.255 8,500 2,167 0.2549 2.550 2.550 3.000 2.550 2.550 850 2.5494 0.00%
2022-06-23 0 0.255 0.250 0.255 0.250 0.255 32,100 8,087 0.2519 2.550 2.500 2.550 2.500 2.550 3,210 2.5193 -13.56%
2022-06-22 0 0.295 0.275 0.295 0.250 0.300 68,500 17,962 0.2622 2.950 2.750 2.950 2.500 3.000 6,850 2.6222 -1.67%
2022-06-21 0 0.300 0.295 0.300 0.210 0.305 65,000 17,550 0.2700 3.000 2.950 3.000 2.100 3.050 6,500 2.7000 0.00%
2022-06-20 0 0.300 - 0.330 - - 0 0 - 3.000 - 3.300 - - 0 - 0.00%
2022-06-17 0 0.300 0.300 0.330 0.295 0.295 5,000 1,475 0.2950 3.000 3.000 3.300 2.950 2.950 500 2.9500 0.00%
2022-06-16 0 0.300 - 0.330 0.300 0.300 2,000 600 0.3000 3.000 - 3.300 3.000 3.000 200 3.0000 0.00%
2022-06-15 0 0.300 0.280 0.300 0.310 0.310 30,000 9,300 0.3100 3.000 2.800 3.000 3.100 3.100 3,000 3.1000 -4.76%
2022-06-14 0 0.315 0.315 0.320 0.315 0.315 7,000 2,205 0.3150 3.150 3.150 3.200 3.150 3.150 700 3.1500 -1.56%
2022-06-13 0 0.320 0.280 0.340 - - 0 0 - 3.200 2.800 3.400 - - 0 - 0.00%
2022-06-10 0 0.320 0.290 0.340 - - 0 0 - 3.200 2.900 3.400 - - 0 - 0.00%
2022-06-09 0 0.320 0.280 0.340 - - 0 0 - 3.200 2.800 3.400 - - 0 - 0.00%
2022-06-08 0 0.320 0.300 0.320 - - 0 0 - 3.200 3.000 3.200 - - 0 - 0.00%
2022-06-07 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - -3.03%
2022-06-06 0 0.330 0.330 0.340 - - 0 0 - 3.300 3.300 3.400 - - 0 - 3.13%
2022-06-02 0 0.320 - 0.340 - - 0 0 - 3.200 - 3.400 - - 0 - 0.00%
2022-06-01 0 0.320 - 0.350 - - 0 0 - 3.200 - 3.500 - - 0 - 0.00%
2022-05-31 0 0.320 0.265 0.340 - - 0 0 - 3.200 2.650 3.400 - - 0 - 0.00%
2022-05-30 0 0.320 0.280 0.350 - - 0 0 - 3.200 2.800 3.500 - - 0 - 0.00%
2022-05-27 0 0.320 - 0.320 - - 0 0 - 3.200 - 3.200 - - 0 - 0.00%
2022-05-26 0 0.320 0.275 0.320 0.320 0.340 1,500 490 0.3267 3.200 2.750 3.200 3.200 3.400 150 3.2667 6.67%
2022-05-25 0 0.300 0.300 0.325 0.300 0.300 10,000 3,000 0.3000 3.000 3.000 3.250 3.000 3.000 1,000 3.0000 -7.69%
2022-05-24 0 0.325 0.255 0.325 - - 0 0 - 3.250 2.550 3.250 - - 0 - 0.00%
2022-05-23 0 0.325 0.280 0.325 - - 0 0 - 3.250 2.800 3.250 - - 0 - 0.00%
2022-05-20 0 0.325 0.255 0.325 - - 0 0 - 3.250 2.550 3.250 - - 0 - 0.00%
2022-05-19 0 0.325 0.255 0.325 - - 0 0 - 3.250 2.550 3.250 - - 0 - 0.00%
2022-05-18 0 0.325 0.255 0.325 - - 0 0 - 3.250 2.550 3.250 - - 0 - 0.00%
2022-05-17 0 0.325 0.280 0.325 - - 0 0 - 3.250 2.800 3.250 - - 0 - 0.00%
2022-05-16 0 0.325 0.255 0.330 - - 0 0 - 3.250 2.550 3.300 - - 0 - 0.00%
2022-05-13 0 0.325 0.260 0.325 - - 0 0 - 3.250 2.600 3.250 - - 0 - 0.00%
2022-05-12 0 0.325 0.260 0.325 - - 0 0 - 3.250 2.600 3.250 - - 0 - -1.52%
2022-05-11 0 0.330 0.330 0.345 0.260 0.260 2,000 520 0.2600 3.300 3.300 3.450 2.600 2.600 200 2.6000 3.13%
2022-05-10 0 0.320 0.265 0.320 - - 0 0 - 3.200 2.650 3.200 - - 0 - 0.00%
2022-05-06 0 0.320 0.260 0.320 - - 0 0 - 3.200 2.600 3.200 - - 0 - -1.54%
2022-05-05 0 0.325 0.265 0.325 - - 0 0 - 3.250 2.650 3.250 - - 0 - -1.52%
2022-05-04 0 0.330 0.275 0.330 - - 0 0 - 3.300 2.750 3.300 - - 0 - -1.49%
2022-05-03 0 0.335 0.285 0.335 - - 0 0 - 3.350 2.850 3.350 - - 0 - 0.00%
2022-04-29 0 0.335 0.300 0.335 0.280 0.350 20,500 6,545 0.3193 3.350 3.000 3.350 2.800 3.500 2,050 3.1927 11.67%
2022-04-28 0 0.300 0.300 0.310 0.280 0.315 183,000 57,025 0.3116 3.000 3.000 3.100 2.800 3.150 18,300 3.1161 0.00%
2022-04-27 0 0.300 0.280 0.305 - - 0 0 - 3.000 2.800 3.050 - - 0 - 0.00%
2022-04-26 0 0.300 0.300 0.305 0.290 0.300 24,000 7,005 0.2919 3.000 3.000 3.050 2.900 3.000 2,400 2.9188 3.45%
2022-04-25 0 0.290 0.290 0.315 0.265 0.310 136,500 38,772 0.2840 2.900 2.900 3.150 2.650 3.100 13,650 2.8404 5.45%
2022-04-22 0 0.275 0.270 0.305 0.242 0.400 2,340,000 694,326 0.2967 2.750 2.700 3.050 2.420 4.000 234,000 2.9672 -36.05%
2022-04-21 0 0.430 0.365 0.430 0.450 0.450 500 225 0.4500 4.300 3.650 4.300 4.500 4.500 50 4.5000 6.17%
2022-04-20 0 0.405 0.355 0.405 0.450 0.450 500 225 0.4500 4.050 3.550 4.050 4.500 4.500 50 4.5000 1.25%
2022-04-19 0 0.400 0.355 0.400 0.415 0.450 12,000 4,997 0.4164 4.000 3.550 4.000 4.150 4.500 1,200 4.1642 -1.23%
2022-04-14 0 0.405 0.350 0.405 0.430 0.430 500 215 0.4300 4.050 3.500 4.050 4.300 4.300 50 4.3000 5.19%
2022-04-13 0 0.385 0.335 0.385 0.360 0.500 22,500 8,480 0.3769 3.850 3.350 3.850 3.600 5.000 2,250 3.7689 -1.28%
2022-04-12 0 0.390 0.360 0.390 0.350 0.405 209,500 74,830 0.3572 3.900 3.600 3.900 3.500 4.050 20,950 3.5718 0.00%
2022-04-11 0 0.390 0.370 0.390 0.385 0.400 124,500 48,115 0.3865 3.900 3.700 3.900 3.850 4.000 12,450 3.8647 -1.27%
2022-04-08 0 0.395 0.370 0.395 0.370 0.400 222,500 82,765 0.3720 3.950 3.700 3.950 3.700 4.000 22,250 3.7198 1.28%
2022-04-07 0 0.390 0.390 0.405 0.390 0.410 137,000 55,490 0.4050 3.900 3.900 4.050 3.900 4.100 13,700 4.0504 -2.50%
2022-04-06 0 0.400 0.390 0.410 0.390 0.410 67,000 26,667 0.3980 4.000 3.900 4.100 3.900 4.100 6,700 3.9801 -2.44%
2022-04-04 0 0.410 0.390 0.410 0.405 0.410 170,000 69,090 0.4064 4.100 3.900 4.100 4.050 4.100 17,000 4.0641 -1.20%
2022-04-01 0 0.415 0.415 0.425 0.425 0.440 51,000 21,682 0.4251 4.150 4.150 4.250 4.250 4.400 5,100 4.2514 -1.19%
2022-03-31 0 0.420 0.410 0.430 0.410 0.455 482,500 206,145 0.4272 4.200 4.100 4.300 4.100 4.550 48,250 4.2724 -3.45%
2022-03-30 0 0.435 0.425 0.435 0.400 0.440 1,006,500 419,332 0.4166 4.350 4.250 4.350 4.000 4.400 100,650 4.1662 -10.31%
2022-03-29 0 0.485 0.410 0.485 0.400 0.490 306,000 128,055 0.4185 4.850 4.100 4.850 4.000 4.900 30,600 4.1848 12.79%
2022-03-28 0 0.430 0.430 0.445 0.430 0.455 102,000 44,007 0.4314 4.300 4.300 4.450 4.300 4.550 10,200 4.3144 -8.51%
2022-03-25 0 0.470 0.440 0.450 0.430 0.520 175,000 81,785 0.4673 4.700 4.400 4.500 4.300 5.200 17,500 4.6734 -3.09%
2022-03-24 0 0.485 0.450 0.485 0.440 0.490 150,500 69,220 0.4599 4.850 4.500 4.850 4.400 4.900 15,050 4.5993 -1.02%
2022-03-23 0 0.490 0.445 0.490 0.520 0.520 500 260 0.5200 4.900 4.450 4.900 5.200 5.200 50 5.2000 2.08%
2022-03-22 0 0.480 0.430 0.480 - - 0 0 - 4.800 4.300 4.800 - - 0 - 0.00%
2022-03-21 0 0.480 0.480 0.490 0.430 0.530 247,000 113,180 0.4582 4.800 4.800 4.900 4.300 5.300 24,700 4.5822 -4.00%
2022-03-18 0 0.500 0.450 0.510 0.500 0.530 30,500 15,510 0.5085 5.000 4.500 5.100 5.000 5.300 3,050 5.0852 3.09%
2022-03-17 0 0.485 0.455 0.485 0.450 0.520 826,500 398,532 0.4822 4.850 4.550 4.850 4.500 5.200 82,650 4.8219 -16.38%
2022-03-16 0 0.580 0.510 0.590 0.640 0.640 500 320 0.6400 5.800 5.100 5.900 6.400 6.400 50 6.4000 0.00%
2022-03-15 0 0.580 0.530 0.580 0.500 0.700 1,187,500 645,690 0.5437 5.800 5.300 5.800 5.000 7.000 118,750 5.4374 -14.71%
2022-03-14 0 0.680 0.540 0.680 - - 0 0 - 6.800 5.400 6.800 - - 0 - -5.56%
2022-03-11 0 0.720 0.530 0.720 0.560 0.720 133,500 81,550 0.6109 7.200 5.300 7.200 5.600 7.200 13,350 6.1086 20.00%
2022-03-10 0 0.600 0.520 0.600 0.520 0.600 201,000 107,360 0.5341 6.000 5.200 6.000 5.200 6.000 20,100 5.3413 9.09%
2022-03-09 0 0.550 0.550 0.660 0.550 0.580 17,500 9,655 0.5517 5.500 5.500 6.600 5.500 5.800 1,750 5.5171 -8.33%
2022-03-08 0 0.600 0.600 0.690 0.600 0.630 11,500 6,945 0.6039 6.000 6.000 6.900 6.000 6.300 1,150 6.0391 -11.76%
2022-03-07 0 0.680 0.580 0.690 - - 0 0 - 6.800 5.800 6.900 - - 0 - 0.00%
2022-03-04 0 0.680 0.580 0.700 0.590 0.680 10,500 6,240 0.5943 6.800 5.800 7.000 5.900 6.800 1,050 5.9429 13.33%
2022-03-03 0 0.600 0.590 0.700 0.600 0.600 10,000 6,000 0.6000 6.000 5.900 7.000 6.000 6.000 1,000 6.0000 -11.76%
2022-03-02 0 0.680 0.580 0.680 - - 0 0 - 6.800 5.800 6.800 - - 0 - 0.00%
2022-03-01 0 0.680 0.590 0.680 - - 0 0 - 6.800 5.900 6.800 - - 0 - -2.86%
2022-02-28 0 0.700 0.580 0.710 - - 0 0 - 7.000 5.800 7.100 - - 0 - 0.00%
2022-02-25 0 0.700 0.570 0.700 - - 0 0 - 7.000 5.700 7.000 - - 0 - 0.00%
2022-02-24 0 0.700 0.610 0.700 - - 0 0 - 7.000 6.100 7.000 - - 0 - 0.00%
2022-02-23 0 0.700 0.640 0.700 - - 60,000 38,400 0.6400 7.000 6.400 7.000 - - 6,000 6.4000 0.00%
2022-02-22 0 0.700 0.600 0.710 - - 0 0 - 7.000 6.000 7.100 - - 0 - 0.00%
2022-02-21 0 0.700 0.640 0.710 - - 0 0 - 7.000 6.400 7.100 - - 0 - 0.00%
2022-02-18 0 0.700 0.640 0.700 - - 0 0 - 7.000 6.400 7.000 - - 0 - -2.78%
2022-02-17 0 0.720 0.650 0.720 - - 0 0 - 7.200 6.500 7.200 - - 0 - 0.00%
2022-02-16 0 0.720 0.600 0.720 - - 0 0 - 7.200 6.000 7.200 - - 0 - 0.00%
2022-02-15 0 0.720 0.610 0.720 - - 0 0 - 7.200 6.100 7.200 - - 0 - 0.00%
2022-02-14 0 0.720 0.640 0.720 0.720 0.730 60,500 43,760 0.7233 7.200 6.400 7.200 7.200 7.300 6,050 7.2331 10.77%
2022-02-11 0 0.650 0.650 0.710 0.650 0.650 50,000 32,500 0.6500 6.500 6.500 7.100 6.500 6.500 5,000 6.5000 -8.45%
2022-02-10 0 0.710 0.680 0.730 - - 0 0 - 7.100 6.800 7.300 - - 0 - 0.00%
2022-02-09 0 0.710 0.700 0.710 0.700 0.710 49,000 34,310 0.7002 7.100 7.000 7.100 7.000 7.100 4,900 7.0020 4.41%
2022-02-08 0 0.680 0.610 0.730 0.660 0.690 116,500 77,190 0.6626 6.800 6.100 7.300 6.600 6.900 11,650 6.6258 3.03%
2022-02-07 0 0.660 0.660 0.700 0.650 0.650 100,000 65,000 0.6500 6.600 6.600 7.000 6.500 6.500 10,000 6.5000 -5.71%
2022-02-04 0 0.700 0.650 0.700 - - 0 0 - 7.000 6.500 7.000 - - 0 - -4.11%
2022-01-31 0 0.730 0.640 0.730 0.620 0.730 150,000 99,040 0.6603 7.300 6.400 7.300 6.200 7.300 15,000 6.6027 1.39%
2022-01-28 0 0.720 0.700 0.720 0.610 0.750 279,300 189,500 0.6785 7.200 7.000 7.200 6.100 7.500 27,930 6.7848 12.50%
2022-01-27 0 0.640 0.650 0.680 0.550 0.670 457,500 278,850 0.6095 6.400 6.500 6.800 5.500 6.700 45,750 6.0951 -5.88%
2022-01-26 0 0.680 0.680 0.700 0.580 0.690 121,500 79,230 0.6521 6.800 6.800 7.000 5.800 6.900 12,150 6.5210 4.62%
2022-01-25 0 0.650 0.600 0.700 0.600 0.700 229,000 142,110 0.6206 6.500 6.000 7.000 6.000 7.000 22,900 6.2057 -7.14%
2022-01-24 0 0.700 0.630 0.700 - - 0 0 - 7.000 6.300 7.000 - - 0 - 0.00%
2022-01-21 0 0.700 0.700 0.720 - - 0 0 - 7.000 7.000 7.200 - - 0 - 0.00%
2022-01-20 0 0.700 0.700 0.720 0.690 0.700 11,000 7,640 0.6945 7.000 7.000 7.200 6.900 7.000 1,100 6.9455 1.45%
2022-01-19 0 0.690 0.640 0.720 - - 0 0 - 6.900 6.400 7.200 - - 0 - 0.00%
2022-01-18 0 0.690 0.690 0.720 0.680 0.840 639,000 453,565 0.7098 6.900 6.900 7.200 6.800 8.400 63,900 7.0980 -17.86%
2022-01-17 0 0.840 0.740 0.840 - - 0 0 - 8.400 7.400 8.400 - - 0 - -2.33%
2022-01-14 0 0.860 0.750 0.860 - - 0 0 - 8.600 7.500 8.600 - - 0 - 0.00%
2022-01-13 0 0.860 0.710 0.860 - - 0 0 - 8.600 7.100 8.600 - - 0 - 0.00%
2022-01-12 0 0.860 0.760 0.860 0.830 0.860 43,000 36,155 0.8408 8.600 7.600 8.600 8.300 8.600 4,300 8.4081 1.18%
2022-01-11 0 0.850 0.760 0.860 0.850 0.850 1,000 850 0.8500 8.500 7.600 8.600 8.500 8.500 100 8.5000 0.00%
2022-01-10 0 0.850 0.760 0.860 0.760 0.850 22,500 18,800 0.8356 8.500 7.600 8.600 7.600 8.500 2,250 8.3556 11.84%
2022-01-07 0 0.760 0.750 0.850 0.760 0.900 177,500 152,755 0.8606 7.600 7.500 8.500 7.600 9.000 17,750 8.6059 -13.64%
2022-01-06 0 0.880 0.880 0.990 0.880 0.980 58,500 53,670 0.9174 8.800 8.800 9.900 8.800 9.800 5,850 9.1744 -20.00%
2022-01-05 0 1.100 0.980 1.100 - - 0 0 - 11.00 9.800 11.00 - - 0 - 0.00%
2022-01-04 0 1.100 1.000 1.100 - - 0 0 - 11.00 10.000 11.00 - - 0 - -2.65%
2022-01-03 0 1.130 0.950 1.130 1.130 1.130 1,000 1,130 1.1300 11.30 9.500 11.30 11.30 11.30 100 11.300 14.14%
2021-12-31 0 0.990 0.920 1.160 - - 0 0 - 9.900 9.200 11.60 - - 0 - 0.00%
2021-12-30 0 0.990 0.980 1.180 0.990 1.200 20,500 20,685 1.0090 9.900 9.800 11.80 9.900 12.00 2,050 10.090 -1.98%
2021-12-29 0 1.010 0.930 1.010 1.010 1.010 13,000 13,130 1.0100 10.10 9.300 10.10 10.10 10.10 1,300 10.100 -9.82%
2021-12-28 0 1.120 0.930 1.120 1.120 1.120 5,000 5,600 1.1200 11.20 9.300 11.20 11.20 11.20 500 11.200 15.46%
2021-12-24 0 0.970 0.930 1.100 - - 0 0 - 9.700 9.300 11.00 - - 0 - 0.00%
2021-12-23 0 0.970 0.970 1.040 0.970 0.970 1,500 1,455 0.9700 9.700 9.700 10.40 9.700 9.700 150 9.7000 -7.62%
2021-12-22 0 1.050 0.990 1.100 0.910 1.150 495,500 498,605 1.0063 10.50 9.900 11.00 9.100 11.50 49,550 10.063 -0.94%
2021-12-21 0 1.060 0.930 1.060 0.920 1.080 7,500 7,065 0.9420 10.60 9.300 10.60 9.200 10.80 750 9.4200 0.95%
2021-12-20 0 1.050 0.950 1.080 - - 0 0 - 10.50 9.500 10.80 - - 0 - 0.00%
2021-12-17 0 1.050 0.960 1.050 0.900 1.050 244,500 241,310 0.9870 10.50 9.600 10.50 9.000 10.50 24,450 9.8695 8.25%
2021-12-16 0 0.970 0.950 0.970 0.840 1.140 583,500 580,190 0.9943 9.700 9.500 9.700 8.400 11.40 58,350 9.9433 24.36%
2021-12-15 0 0.780 0.780 0.840 0.750 0.780 35,000 26,750 0.7643 7.800 7.800 8.400 7.500 7.800 3,500 7.6429 -3.70%
2021-12-14 0 0.810 0.810 0.850 0.810 0.810 69,000 55,890 0.8100 8.100 8.100 8.500 8.100 8.100 6,900 8.1000 -1.22%
2021-12-13 0 0.820 0.820 0.860 0.820 0.870 85,000 70,855 0.8336 8.200 8.200 8.600 8.200 8.700 8,500 8.3359 -3.53%
2021-12-10 0 0.850 0.840 1.010 - - 0 0 - 8.500 8.400 10.10 - - 0 - 0.00%
2021-12-09 0 0.850 0.830 1.010 - - 0 0 - 8.500 8.300 10.10 - - 0 - 0.00%
2021-12-08 0 0.850 0.820 1.010 - - 0 0 - 8.500 8.200 10.10 - - 0 - 0.00%
2021-12-07 0 0.850 0.820 1.000 - - 0 0 - 8.500 8.200 10.000 - - 0 - 0.00%
2021-12-06 0 0.850 0.850 0.920 0.800 0.930 498,500 426,735 0.8560 8.500 8.500 9.200 8.000 9.300 49,850 8.5604 -13.27%
2021-12-03 0 0.980 0.950 1.150 - - 0 0 - 9.800 9.500 11.50 - - 0 - 0.00%
2021-12-02 0 0.980 0.920 1.130 - - 0 0 - 9.800 9.200 11.30 - - 0 - 0.00%
2021-12-01 0 0.980 0.920 1.150 - - 0 0 - 9.800 9.200 11.50 - - 0 - 0.00%
2021-11-30 0 0.980 0.980 1.120 0.850 1.200 166,000 151,890 0.9150 9.800 9.800 11.20 8.500 12.00 16,600 9.1500 -2.00%
2021-11-29 0 1.000 0.860 1.000 - - 0 0 - 10.000 8.600 10.000 - - 0 - 0.00%
2021-11-26 0 1.000 0.870 1.080 0.990 1.000 18,000 17,920 0.9956 10.000 8.700 10.80 9.900 10.000 1,800 9.9556 11.11%
2021-11-25 0 0.900 0.860 1.030 - - 0 0 - 9.000 8.600 10.30 - - 0 - 0.00%
2021-11-24 0 0.900 0.860 - - - 0 0 - 9.000 8.600 - - - 0 - 0.00%
2021-11-23 0 0.900 0.880 1.000 - - 0 0 - 9.000 8.800 10.000 - - 0 - 0.00%
2021-11-22 0 0.900 0.880 - - - 0 0 - 9.000 8.800 - - - 0 - 0.00%
2021-11-19 0 0.900 0.880 1.000 - - 0 0 - 9.000 8.800 10.000 - - 0 - 0.00%
2021-11-18 0 0.900 0.890 0.940 - - 0 0 - 9.000 8.900 9.400 - - 0 - 0.00%
2021-11-17 0 0.900 0.900 0.920 - - 0 0 - 9.000 9.000 9.200 - - 0 - 0.00%
2021-11-16 0 0.900 0.900 - 0.890 0.900 51,000 45,790 0.8978 9.000 9.000 - 8.900 9.000 5,100 8.9784 0.00%
2021-11-15 0 0.900 0.880 0.950 - - 0 0 - 9.000 8.800 9.500 - - 0 - 0.00%
2021-11-12 0 0.900 0.900 1.020 0.900 0.910 31,500 28,360 0.9003 9.000 9.000 10.20 9.000 9.100 3,150 9.0032 2.27%
2021-11-11 0 0.880 0.880 0.940 0.860 0.970 102,000 93,410 0.9158 8.800 8.800 9.400 8.600 9.700 10,200 9.1578 -6.38%
2021-11-10 0 0.940 0.850 - - - 0 0 - 9.400 8.500 - - - 0 - 0.00%
2021-11-09 0 0.940 0.930 0.970 0.940 0.940 33,000 31,020 0.9400 9.400 9.300 9.700 9.400 9.400 3,300 9.4000 -3.09%
2021-11-08 0 0.970 0.850 0.970 - - 0 0 - 9.700 8.500 9.700 - - 0 - 0.00%
2021-11-05 0 0.970 0.970 1.050 0.970 0.970 40,000 38,800 0.9700 9.700 9.700 10.50 9.700 9.700 4,000 9.7000 0.00%
2021-11-04 0 0.970 0.970 1.210 - - 0 0 - 9.700 9.700 12.10 - - 0 - 0.00%
2021-11-03 0 0.970 0.970 1.100 0.970 0.970 36,500 35,405 0.9700 9.700 9.700 11.00 9.700 9.700 3,650 9.7000 -1.02%
2021-11-02 0 0.980 0.980 1.060 0.970 0.990 65,000 63,675 0.9796 9.800 9.800 10.60 9.700 9.900 6,500 9.7962 -8.41%
2021-11-01 0 1.070 0.980 1.070 0.980 1.100 188,000 191,525 1.0188 10.70 9.800 10.70 9.800 11.00 18,800 10.188 1.90%
2021-10-29 0 1.050 0.980 1.110 0.980 1.120 216,500 218,715 1.0102 10.50 9.800 11.10 9.800 11.20 21,650 10.102 5.00%
2021-10-28 0 1.000 0.950 1.000 - - 0 0 - 10.000 9.500 10.000 - - 0 - 0.00%
2021-10-27 0 1.000 0.950 1.180 - - 0 0 - 10.000 9.500 11.80 - - 0 - 0.00%
2021-10-26 0 1.000 0.910 1.130 - - 0 0 - 10.000 9.100 11.30 - - 0 - 0.00%
2021-10-25 0 1.000 0.950 1.090 - - 0 0 - 10.000 9.500 10.90 - - 0 - 0.00%
2021-10-22 0 1.000 1.000 1.120 0.950 1.000 169,500 164,840 0.9725 10.000 10.000 11.20 9.500 10.000 16,950 9.7251 -10.71%
2021-10-21 0 1.120 0.960 1.120 1.040 1.130 119,000 131,870 1.1082 11.20 9.600 11.20 10.40 11.30 11,900 11.082 12.00%
2021-10-20 0 1.000 0.970 1.200 1.000 1.010 10,500 10,505 1.0005 10.000 9.700 12.00 10.000 10.10 1,050 10.005 -4.76%
2021-10-19 0 1.050 0.960 1.220 0.970 1.050 48,500 48,605 1.0022 10.50 9.600 12.20 9.700 10.50 4,850 10.022 7.14%
2021-10-18 0 0.980 0.980 1.250 0.840 1.010 182,000 173,705 0.9544 9.800 9.800 12.50 8.400 10.10 18,200 9.5442 -1.01%
2021-10-15 0 0.990 0.990 1.000 0.970 1.090 107,000 114,405 1.0692 9.900 9.900 10.000 9.700 10.90 10,700 10.692 -13.91%
2021-10-12 0 1.150 1.080 1.230 1.070 1.150 36,500 41,175 1.1281 11.50 10.80 12.30 10.70 11.50 3,650 11.281 6.48%
2021-10-11 0 1.080 1.060 1.280 1.080 1.080 20,000 21,600 1.0800 10.80 10.60 12.80 10.80 10.80 2,000 10.800 0.00%
2021-10-08 0 1.080 1.060 1.080 1.080 1.090 45,000 48,845 1.0854 10.80 10.60 10.80 10.80 10.90 4,500 10.854 -8.47%
2021-10-07 0 1.180 1.080 1.180 1.200 1.200 20,000 24,000 1.2000 11.80 10.80 11.80 12.00 12.00 2,000 12.000 9.26%
2021-10-06 0 1.080 1.050 1.080 1.080 1.080 23,000 24,840 1.0800 10.80 10.50 10.80 10.80 10.80 2,300 10.800 0.00%
2021-10-05 0 1.080 1.080 1.230 1.070 1.080 146,500 158,075 1.0790 10.80 10.80 12.30 10.70 10.80 14,650 10.790 -0.92%
2021-10-04 0 1.090 1.050 1.100 - - 0 0 - 10.90 10.50 11.00 - - 0 - 0.00%
2021-09-30 0 1.090 1.050 1.100 1.100 1.100 6,500 7,150 1.1000 10.90 10.50 11.00 11.00 11.00 650 11.000 -6.84%
2021-09-29 0 1.170 1.050 1.200 1.010 1.200 53,000 60,105 1.1341 11.70 10.50 12.00 10.10 12.00 5,300 11.341 13.59%
2021-09-28 0 1.030 1.030 - 1.020 1.020 20,000 20,400 1.0200 10.30 10.30 - 10.20 10.20 2,000 10.200 1.98%
2021-09-27 0 1.010 1.010 - 0.900 1.000 5,500 5,400 0.9818 10.10 10.10 - 9.000 10.000 550 9.8182 0.00%
2021-09-24 0 1.010 1.010 1.200 1.010 1.010 2,000 2,020 1.0100 10.10 10.10 12.00 10.10 10.10 200 10.100 -3.81%
2021-09-23 0 1.050 1.010 1.050 1.040 1.230 53,500 57,590 1.0764 10.50 10.10 10.50 10.40 12.30 5,350 10.764 -8.70%
2021-09-21 0 1.150 1.060 1.240 - - 0 0 - 11.50 10.60 12.40 - - 0 - 0.00%
2021-09-20 0 1.150 1.080 1.240 - - 0 0 - 11.50 10.80 12.40 - - 0 - 0.00%
2021-09-17 0 1.150 1.100 1.240 - - 0 0 - 11.50 11.00 12.40 - - 0 - 0.00%
2021-09-16 0 1.150 1.080 1.240 - - 0 0 - 11.50 10.80 12.40 - - 0 - 0.00%
2021-09-15 0 1.150 1.150 1.240 1.150 1.150 30,000 34,500 1.1500 11.50 11.50 12.40 11.50 11.50 3,000 11.500 -2.54%
2021-09-14 0 1.180 1.180 1.240 1.180 1.240 134,000 158,790 1.1850 11.80 11.80 12.40 11.80 12.40 13,400 11.850 -5.60%
2021-09-13 0 1.250 1.190 1.250 1.240 1.300 25,000 31,800 1.2720 12.50 11.90 12.50 12.40 13.00 2,500 12.720 4.17%
2021-09-10 0 1.200 1.200 - - - 0 0 - 12.00 12.00 - - - 0 - 0.00%
2021-09-09 0 1.200 1.190 1.340 1.200 1.200 13,000 15,600 1.2000 12.00 11.90 13.40 12.00 12.00 1,300 12.000 0.84%
2021-09-08 0 1.190 1.190 1.350 1.180 1.250 84,500 104,370 1.2351 11.90 11.90 13.50 11.80 12.50 8,450 12.351 -1.65%
2021-09-07 0 1.210 1.200 1.300 1.180 1.400 163,000 196,515 1.2056 12.10 12.00 13.00 11.80 14.00 16,300 12.056 -3.20%
2021-09-06 0 1.250 1.250 1.300 1.180 1.250 39,500 49,005 1.2406 12.50 12.50 13.00 11.80 12.50 3,950 12.406 4.17%
2021-09-03 0 1.200 1.200 1.270 1.180 1.200 31,000 37,120 1.1974 12.00 12.00 12.70 11.80 12.00 3,100 11.974 -5.51%
2021-09-02 0 1.270 1.180 1.300 - - 0 0 - 12.70 11.80 13.00 - - 0 - -1.55%
2021-09-01 0 1.290 1.240 1.290 - - 0 0 - 12.90 12.40 12.90 - - 0 - 0.00%
2021-08-31 0 1.290 1.240 1.300 - - 0 0 - 12.90 12.40 13.00 - - 0 - -0.77%
2021-08-30 0 1.300 1.250 1.300 - - 0 0 - 13.00 12.50 13.00 - - 0 - 0.00%
2021-08-27 0 1.300 1.240 1.300 - - 200 244 1.2200 13.00 12.40 13.00 - - 20 12.200 0.00%
2021-08-26 0 1.300 1.300 1.360 1.300 1.300 500 650 1.3000 13.00 13.00 13.60 13.00 13.00 50 13.000 0.00%
2021-08-25 0 1.300 1.300 1.350 1.300 1.300 10,000 13,045 1.3045 13.00 13.00 13.50 13.00 13.00 1,000 13.045 -5.11%
2021-08-24 0 1.370 1.300 1.370 1.230 1.370 247,000 312,625 1.2657 13.70 13.00 13.70 12.30 13.70 24,700 12.657 -2.14%
2021-08-23 0 1.400 1.230 1.400 - - 0 0 - 14.00 12.30 14.00 - - 0 - -6.67%
2021-08-20 0 1.500 1.350 1.500 1.270 1.550 97,500 141,545 1.4517 15.00 13.50 15.00 12.70 15.50 9,750 14.517 9.49%
2021-08-19 0 1.370 1.300 1.400 - - 0 0 - 13.70 13.00 14.00 - - 0 - 0.00%
2021-08-18 0 1.370 1.300 1.400 - - 0 0 - 13.70 13.00 14.00 - - 0 - 0.00%
2021-08-17 0 1.370 1.310 1.370 1.390 1.400 21,500 30,110 1.4005 13.70 13.10 13.70 13.90 14.00 2,150 14.005 -0.72%
2021-08-16 0 1.380 1.300 1.380 - - 0 0 - 13.80 13.00 13.80 - - 0 - 0.00%
2021-08-13 0 1.380 1.300 1.400 1.390 1.390 150,000 208,500 1.3900 13.80 13.00 14.00 13.90 13.90 15,000 13.900 0.73%
2021-08-12 0 1.370 1.310 1.390 1.350 1.420 124,500 173,540 1.3939 13.70 13.10 13.90 13.50 14.20 12,450 13.939 1.48%
2021-08-11 0 1.350 1.200 1.330 1.210 1.400 186,500 239,790 1.2857 13.50 12.00 13.30 12.10 14.00 18,650 12.857 10.66%
2021-08-10 0 1.220 1.120 1.220 1.100 1.300 128,000 154,120 1.2041 12.20 11.20 12.20 11.00 13.00 12,800 12.041 -3.94%
2021-08-09 0 1.270 1.260 1.440 1.250 1.450 101,500 127,770 1.2588 12.70 12.60 14.40 12.50 14.50 10,150 12.588 -12.41%
2021-08-06 0 1.450 1.260 1.450 1.450 1.450 500 725 1.4500 14.50 12.60 14.50 14.50 14.50 50 14.500 0.00%
2021-08-05 0 1.450 1.260 1.450 - - 0 0 - 14.50 12.60 14.50 - - 0 - -2.68%
2021-08-04 0 1.490 1.260 1.510 - - 0 0 - 14.90 12.60 15.10 - - 0 - 0.00%
2021-08-03 0 1.490 1.260 1.520 - - 0 0 - 14.90 12.60 15.20 - - 0 - 0.00%
2021-08-02 0 1.490 1.260 1.490 - - 0 0 - 14.90 12.60 14.90 - - 0 - 0.00%
2021-07-30 0 1.490 1.330 1.510 - - 0 0 - 14.90 13.30 15.10 - - 0 - 0.00%
2021-07-29 0 1.490 1.320 1.490 1.450 1.490 30,500 44,245 1.4507 14.90 13.20 14.90 14.50 14.90 3,050 14.507 2.76%
2021-07-28 0 1.450 1.350 1.450 1.440 1.550 153,500 225,275 1.4676 14.50 13.50 14.50 14.40 15.50 15,350 14.676 -2.03%
2021-07-27 0 1.480 1.400 1.480 1.390 1.480 110,600 157,429 1.4234 14.80 14.00 14.80 13.90 14.80 11,060 14.234 13.85%
2021-07-26 0 1.300 1.300 1.490 1.260 1.400 63,000 86,580 1.3743 13.00 13.00 14.90 12.60 14.00 6,300 13.743 -6.47%
2021-07-23 0 1.390 1.390 1.560 - - 0 0 - 13.90 13.90 15.60 - - 0 - 0.00%
2021-07-22 0 1.390 1.390 1.550 - - 0 0 - 13.90 13.90 15.50 - - 0 - 0.00%
2021-07-21 0 1.390 1.390 1.450 - - 50,000 69,500 1.3900 13.90 13.90 14.50 - - 5,000 13.900 0.00%
2021-07-20 0 1.390 1.390 1.430 1.380 1.420 83,000 115,610 1.3929 13.90 13.90 14.30 13.80 14.20 8,300 13.929 0.00%
2021-07-19 0 1.390 1.390 1.420 1.390 1.390 10,000 13,900 1.3900 13.90 13.90 14.20 13.90 13.90 1,000 13.900 0.72%
2021-07-16 0 1.380 1.340 1.420 1.380 1.480 34,500 50,515 1.4642 13.80 13.40 14.20 13.80 14.80 3,450 14.642 0.00%
2021-07-15 0 1.380 1.350 1.450 1.370 1.400 290,000 400,750 1.3819 13.80 13.50 14.50 13.70 14.00 29,000 13.819 4.55%
2021-07-14 0 1.320 1.280 1.390 1.320 1.480 149,800 205,938 1.3748 13.20 12.80 13.90 13.20 14.80 14,980 13.748 -12.00%
2021-07-13 0 1.500 1.400 1.550 1.400 1.500 191,500 279,320 1.4586 15.00 14.00 15.50 14.00 15.00 19,150 14.586 2.74%
2021-07-12 0 1.460 1.310 1.500 1.220 1.460 480,500 644,680 1.3417 14.60 13.10 15.00 12.20 14.60 48,050 13.417 14.06%
2021-07-09 0 1.280 1.270 1.280 1.220 1.400 142,500 189,060 1.3267 12.80 12.70 12.80 12.20 14.00 14,250 13.267 -7.91%
2021-07-08 0 1.390 1.390 1.430 1.390 1.430 67,500 95,350 1.4126 13.90 13.90 14.30 13.90 14.30 6,750 14.126 -7.33%
2021-07-07 0 1.500 1.500 1.550 1.390 1.500 219,500 313,590 1.4287 15.00 15.00 15.50 13.90 15.00 21,950 14.287 -3.85%
2021-07-06 0 1.560 1.530 1.570 1.450 1.600 295,000 451,740 1.5313 15.60 15.30 15.70 14.50 16.00 29,500 15.313 -5.45%
2021-07-05 0 1.650 - 1.650 - - 0 0 - 16.50 - 16.50 - - 0 - 0.00%
2021-07-02 0 1.650 1.620 1.650 1.620 1.650 46,000 75,250 1.6359 16.50 16.20 16.50 16.20 16.50 4,600 16.359 3.12%
2021-06-30 0 1.600 1.420 1.650 - - 0 0 - 16.00 14.20 16.50 - - 0 - 0.00%
2021-06-29 0 1.600 1.500 1.600 1.380 1.620 1,500 2,275 1.5167 16.00 15.00 16.00 13.80 16.20 150 15.167 1.91%
2021-06-28 0 1.570 - 1.570 1.550 1.580 201,000 314,475 1.5646 15.70 - 15.70 15.50 15.80 20,100 15.646 1.29%
2021-06-25 0 1.550 1.410 1.620 1.500 1.620 559,000 860,975 1.5402 15.50 14.10 16.20 15.00 16.20 55,900 15.402 1.31%
2021-06-24 0 1.530 1.440 1.530 1.490 1.530 112,500 168,645 1.4991 15.30 14.40 15.30 14.90 15.30 11,250 14.991 -2.55%
2021-06-23 0 1.570 1.500 1.590 1.490 1.590 148,500 226,030 1.5221 15.70 15.00 15.90 14.90 15.90 14,850 15.221 -5.42%
2021-06-22 0 1.660 1.540 1.660 1.500 1.670 161,500 248,070 1.5360 16.60 15.40 16.60 15.00 16.70 16,150 15.360 -1.78%
2021-06-21 0 1.690 1.690 1.700 1.510 1.600 218,500 338,960 1.5513 16.90 16.90 17.00 15.10 16.00 21,850 15.513 10.46%
2021-06-18 0 1.530 1.390 1.700 - - 0 0 - 15.30 13.90 17.00 - - 0 - 0.00%
2021-06-17 0 1.530 1.440 1.720 - - 0 0 - 15.30 14.40 17.20 - - 0 - 0.00%
2021-06-16 0 1.530 1.530 1.700 - - 0 0 - 15.30 15.30 17.00 - - 0 - 0.00%
2021-06-15 0 1.530 1.530 1.670 1.530 1.630 79,500 123,540 1.5540 15.30 15.30 16.70 15.30 16.30 7,950 15.540 -6.13%
2021-06-11 0 1.630 1.490 1.650 1.570 1.640 12,400 19,496 1.5723 16.30 14.90 16.50 15.70 16.40 1,240 15.723 -1.21%
2021-06-10 0 1.650 1.510 1.670 1.650 1.670 150,000 248,485 1.6566 16.50 15.10 16.70 16.50 16.70 15,000 16.566 -1.79%
2021-06-09 0 1.680 1.510 1.680 1.630 1.730 16,500 27,555 1.6700 16.80 15.10 16.80 16.30 17.30 1,650 16.700 1.82%
2021-06-08 0 1.650 1.470 1.650 - - 0 0 - 16.50 14.70 16.50 - - 0 - 0.00%
2021-06-07 0 1.650 1.460 1.680 - - 0 0 - 16.50 14.60 16.80 - - 0 - 0.00%
2021-06-04 0 1.650 1.540 1.700 1.600 1.740 13,000 21,530 1.6562 16.50 15.40 17.00 16.00 17.40 1,300 16.562 -6.25%
2021-06-03 0 1.760 1.600 1.760 - - 0 0 - 17.60 16.00 17.60 - - 0 - 0.00%
2021-06-02 0 1.760 1.520 1.760 - - 0 0 - 17.60 15.20 17.60 - - 0 - 0.00%
2021-06-01 0 1.760 1.740 1.780 1.740 1.780 103,000 181,620 1.7633 17.60 17.40 17.80 17.40 17.80 10,300 17.633 -0.56%
2021-05-31 0 1.770 1.710 1.770 1.410 1.850 829,000 1,447,095 1.7456 17.70 17.10 17.70 14.10 18.50 82,900 17.456 0.00%
2021-05-28 0 1.770 1.740 1.790 1.690 1.790 1,089,000 1,862,600 1.7104 17.70 17.40 17.90 16.90 17.90 108,900 17.104 2.91%
2021-05-27 0 1.720 1.700 1.790 1.700 1.750 971,500 1,666,480 1.7154 17.20 17.00 17.90 17.00 17.50 97,150 17.154 0.00%
2021-05-26 0 1.720 1.700 1.750 1.690 1.760 757,500 1,302,525 1.7195 17.20 17.00 17.50 16.90 17.60 75,750 17.195 0.00%
2021-05-25 0 1.720 1.700 1.790 1.550 1.720 114,500 194,150 1.6956 17.20 17.00 17.90 15.50 17.20 11,450 16.956 -3.91%
2021-05-24 0 1.790 1.560 1.780 1.700 1.800 159,500 279,810 1.7543 17.90 15.60 17.80 17.00 18.00 15,950 17.543 -5.29%
2021-05-21 0 1.890 1.850 1.890 1.840 1.900 149,500 277,905 1.8589 18.90 18.50 18.90 18.40 19.00 14,950 18.589 2.16%
2021-05-20 0 1.850 1.830 1.900 1.790 1.890 256,500 472,930 1.8438 18.50 18.30 19.00 17.90 18.90 25,650 18.438 -4.64%
2021-05-18 0 1.940 1.820 1.920 1.750 1.940 338,500 612,750 1.8102 19.40 18.20 19.20 17.50 19.40 33,850 18.102 0.00%
2021-05-17 0 1.940 1.930 1.940 1.850 1.950 489,000 934,190 1.9104 19.40 19.30 19.40 18.50 19.50 48,900 19.104 3.19%
2021-05-14 0 1.880 1.850 1.950 1.850 1.980 805,500 1,538,510 1.9100 18.80 18.50 19.50 18.50 19.80 80,550 19.100 -1.05%
2021-05-13 0 1.900 1.850 1.900 1.660 1.980 580,000 1,067,290 1.8402 19.00 18.50 19.00 16.60 19.80 58,000 18.402 10.47%
2021-05-12 0 1.720 1.600 1.720 1.440 1.720 810,000 1,286,445 1.5882 17.20 16.00 17.20 14.40 17.20 81,000 15.882 12.42%
2021-05-11 0 1.530 1.410 1.550 1.500 1.530 23,500 35,655 1.5172 15.30 14.10 15.50 15.00 15.30 2,350 15.172 2.00%
2021-05-10 0 1.500 1.410 1.530 1.500 1.550 62,500 95,975 1.5356 15.00 14.10 15.30 15.00 15.50 6,250 15.356 -1.96%
2021-05-07 0 1.530 1.390 1.540 1.370 1.530 318,000 460,535 1.4482 15.30 13.90 15.40 13.70 15.30 31,800 14.482 8.51%
2021-05-06 0 1.410 - 1.410 1.410 1.410 3,500 4,935 1.4100 14.10 - 14.10 14.10 14.10 350 14.100 -1.40%
2021-05-05 0 1.430 - 1.470 - - 0 0 - 14.30 - 14.70 - - 0 - 0.00%
2021-05-04 0 1.430 - 1.500 - - 0 0 - 14.30 - 15.00 - - 0 - 0.00%
2021-05-03 0 1.430 - 1.500 - - 0 0 - 14.30 - 15.00 - - 0 - 0.00%
2021-04-30 0 1.430 - 1.500 - - 0 0 - 14.30 - 15.00 - - 0 - 0.00%
2021-04-29 0 1.430 - 1.500 - - 0 0 - 14.30 - 15.00 - - 0 - 0.00%
2021-04-28 0 1.430 - 1.500 - - 0 0 - 14.30 - 15.00 - - 0 - 0.00%
2021-04-27 0 1.430 1.270 1.460 - - 0 0 - 14.30 12.70 14.60 - - 0 - -2.05%
2021-04-26 0 1.460 1.410 1.540 - - 0 0 - 14.60 14.10 15.40 - - 0 - 0.00%
2021-04-23 0 1.460 1.400 1.530 - - 0 0 - 14.60 14.00 15.30 - - 0 - 0.00%
2021-04-22 0 1.460 1.400 1.470 1.480 1.480 14,500 21,460 1.4800 14.60 14.00 14.70 14.80 14.80 1,450 14.800 -2.01%
2021-04-21 0 1.490 1.460 1.500 1.480 1.500 8,000 11,850 1.4813 14.90 14.60 15.00 14.80 15.00 800 14.813 2.05%
2021-04-20 0 1.460 - 1.480 1.460 1.480 20,500 29,940 1.4605 14.60 - 14.80 14.60 14.80 2,050 14.605 2.10%
2021-04-19 0 1.430 1.430 1.480 1.420 1.480 8,000 11,560 1.4450 14.30 14.30 14.80 14.20 14.80 800 14.450 -2.72%
2021-04-16 0 1.470 1.450 1.470 1.410 1.500 159,500 232,755 1.4593 14.70 14.50 14.70 14.10 15.00 15,950 14.593 -4.55%
2021-04-15 0 1.540 1.460 1.540 - - 0 0 - 15.40 14.60 15.40 - - 0 - -1.28%
2021-04-14 0 1.560 1.450 1.560 1.540 1.560 7,500 11,560 1.5413 15.60 14.50 15.60 15.40 15.60 750 15.413 4.00%
2021-04-13 0 1.500 1.460 1.560 1.430 1.500 29,500 42,805 1.4510 15.00 14.60 15.60 14.30 15.00 2,950 14.510 2.74%
2021-04-12 0 1.460 1.400 1.500 - - 0 0 - 14.60 14.00 15.00 - - 0 - 0.00%
2021-04-09 0 1.460 1.440 1.500 1.460 1.500 94,500 138,735 1.4681 14.60 14.40 15.00 14.60 15.00 9,450 14.681 0.00%
2021-04-08 0 1.460 1.450 1.530 1.400 1.550 111,500 164,900 1.4789 14.60 14.50 15.30 14.00 15.50 11,150 14.789 -6.41%
2021-04-07 0 1.560 1.470 1.520 1.450 1.560 303,500 465,380 1.5334 15.60 14.70 15.20 14.50 15.60 30,350 15.334 0.65%
2021-04-01 0 1.550 1.410 1.550 1.420 1.550 4,500 6,560 1.4578 15.50 14.10 15.50 14.20 15.50 450 14.578 6.90%
2021-03-31 0 1.450 1.410 1.540 1.410 1.580 318,500 468,815 1.4719 14.50 14.10 15.40 14.10 15.80 31,850 14.719 -3.97%
2021-03-30 0 1.510 1.480 1.550 1.440 1.550 133,500 195,290 1.4628 15.10 14.80 15.50 14.40 15.50 13,350 14.628 -2.58%
2021-03-29 0 1.550 1.480 1.550 1.410 1.550 378,000 567,900 1.5024 15.50 14.80 15.50 14.10 15.50 37,800 15.024 4.03%
2021-03-26 0 1.490 1.470 1.510 1.450 1.510 386,500 571,975 1.4799 14.90 14.70 15.10 14.50 15.10 38,650 14.799 6.43%
2021-03-25 0 1.400 1.400 1.460 1.400 1.450 151,500 219,650 1.4498 14.00 14.00 14.60 14.00 14.50 15,150 14.498 -2.78%
2021-03-24 0 1.440 1.350 1.440 1.440 1.450 327,500 472,620 1.4431 14.40 13.50 14.40 14.40 14.50 32,750 14.431 2.13%
2021-03-23 0 1.410 1.410 1.440 1.410 1.410 500 705 1.4100 14.10 14.10 14.40 14.10 14.10 50 14.100 0.00%
2021-03-22 0 1.410 1.410 1.420 1.400 1.440 66,500 93,095 1.3999 14.10 14.10 14.20 14.00 14.40 6,650 13.999 0.71%
2021-03-19 0 1.400 1.340 1.440 1.300 1.440 301,500 413,645 1.3720 14.00 13.40 14.40 13.00 14.40 30,150 13.720 -2.78%
2021-03-18 0 1.440 1.360 1.450 1.380 1.440 128,000 181,650 1.4191 14.40 13.60 14.50 13.80 14.40 12,800 14.191 5.11%
2021-03-17 0 1.370 1.280 1.400 1.300 1.400 68,000 90,430 1.3299 13.70 12.80 14.00 13.00 14.00 6,800 13.299 7.03%
2021-03-16 0 1.280 1.210 1.400 1.220 1.280 128,500 161,565 1.2573 12.80 12.10 14.00 12.20 12.80 12,850 12.573 2.40%
2021-03-15 0 1.250 1.230 1.250 1.210 1.250 156,500 193,625 1.2372 12.50 12.30 12.50 12.10 12.50 15,650 12.372 3.31%
2021-03-12 0 1.210 1.180 1.210 1.150 1.240 313,500 374,105 1.1933 12.10 11.80 12.10 11.50 12.40 31,350 11.933 1.68%
2021-03-11 0 1.190 1.110 1.190 1.180 1.200 223,500 266,370 1.1918 11.90 11.10 11.90 11.80 12.00 22,350 11.918 0.85%
2021-03-10 0 1.180 1.050 1.170 1.140 1.260 206,500 243,680 1.1800 11.80 10.50 11.70 11.40 12.60 20,650 11.800 -6.35%
2021-03-09 0 1.260 1.200 1.270 - - 0 0 - 12.60 12.00 12.70 - - 0 - -2.33%
2021-03-08 0 1.290 1.260 1.290 1.250 1.300 110,500 143,030 1.2944 12.90 12.60 12.90 12.50 13.00 11,050 12.944 -0.77%
2021-03-05 0 1.300 1.260 1.300 1.290 1.300 26,000 33,640 1.2938 13.00 12.60 13.00 12.90 13.00 2,600 12.938 0.78%
2021-03-04 0 1.290 1.290 1.340 1.200 1.360 404,100 519,036 1.2844 12.90 12.90 13.40 12.00 13.60 40,410 12.844 0.78%
2021-03-03 0 1.280 1.210 1.280 1.190 1.280 1,108,000 1,385,810 1.2507 12.80 12.10 12.80 11.90 12.80 110,800 12.507 2.40%
2021-03-02 0 1.250 1.230 1.250 1.180 1.250 309,500 376,420 1.2162 12.50 12.30 12.50 11.80 12.50 30,950 12.162 1.63%
2021-03-01 0 1.230 1.190 1.250 1.150 1.230 216,000 258,605 1.1972 12.30 11.90 12.50 11.50 12.30 21,600 11.972 2.50%
2021-02-26 0 1.200 1.200 1.230 1.130 1.250 381,000 456,240 1.1975 12.00 12.00 12.30 11.30 12.50 38,100 11.975 6.19%
2021-02-25 0 1.130 1.110 1.140 1.110 1.190 216,500 243,660 1.1255 11.30 11.10 11.40 11.10 11.90 21,650 11.255 -5.04%
2021-02-24 0 1.190 1.150 1.190 1.060 1.190 134,000 156,800 1.1701 11.90 11.50 11.90 10.60 11.90 13,400 11.701 5.31%
2021-02-23 0 1.130 1.100 1.160 1.060 1.130 277,000 312,190 1.1270 11.30 11.00 11.60 10.60 11.30 27,700 11.270 -0.88%
2021-02-22 0 1.140 1.110 1.150 1.040 1.160 449,000 496,870 1.1066 11.40 11.10 11.50 10.40 11.60 44,900 11.066 1.79%
2021-02-19 0 1.120 1.080 1.170 1.120 1.190 288,500 325,590 1.1286 11.20 10.80 11.70 11.20 11.90 28,850 11.286 -9.68%
2021-02-18 0 1.240 1.120 1.240 1.100 1.250 682,000 811,960 1.1906 12.40 11.20 12.40 11.00 12.50 68,200 11.906 1.64%
2021-02-17 0 1.220 1.150 1.220 1.180 1.240 373,500 448,300 1.2003 12.20 11.50 12.20 11.80 12.40 37,350 12.003 1.67%
2021-02-16 0 1.200 1.180 1.240 1.170 1.250 371,000 444,960 1.1994 12.00 11.80 12.40 11.70 12.50 37,100 11.994 2.56%
2021-02-11 0 1.170 1.120 1.170 1.160 1.200 153,000 181,425 1.1858 11.70 11.20 11.70 11.60 12.00 15,300 11.858 0.00%
2021-02-10 0 1.170 1.150 1.170 1.040 1.250 551,500 628,605 1.1398 11.70 11.50 11.70 10.40 12.50 55,150 11.398 7.34%
2021-02-09 0 1.090 1.000 1.090 0.980 1.100 340,500 360,610 1.0591 10.90 10.000 10.90 9.800 11.00 34,050 10.591 9.00%
2021-02-08 0 1.000 1.000 1.010 0.900 1.030 569,500 547,100 0.9607 10.000 10.000 10.10 9.000 10.30 56,950 9.6067 1.01%
2021-02-05 0 0.990 0.940 1.000 0.840 0.990 478,500 422,470 0.8829 9.900 9.400 10.000 8.400 9.900 47,850 8.8290 5.32%
2021-02-04 0 0.940 0.940 0.980 0.900 0.960 378,500 351,170 0.9278 9.400 9.400 9.800 9.000 9.600 37,850 9.2779 -2.08%
2021-02-03 0 0.960 0.940 1.000 0.900 1.050 376,000 367,290 0.9768 9.600 9.400 10.000 9.000 10.50 37,600 9.7684 -8.57%
2021-02-02 0 1.050 0.910 1.050 - - 0 0 - 10.50 9.100 10.50 - - 0 - -0.94%
2021-02-01 0 1.060 0.930 1.060 1.050 1.060 100,000 105,500 1.0550 10.60 9.300 10.60 10.50 10.60 10,000 10.550 -0.93%
2021-01-29 0 1.070 1.030 1.070 0.920 1.080 78,000 74,780 0.9587 10.70 10.30 10.70 9.200 10.80 7,800 9.5872 8.08%
2021-01-28 0 0.990 0.990 1.010 0.980 0.990 16,500 16,235 0.9839 9.900 9.900 10.10 9.800 9.900 1,650 9.8394 -8.33%
2021-01-27 0 1.080 - 1.080 1.080 1.080 2,000 2,160 1.0800 10.80 - 10.80 10.80 10.80 200 10.800 4.85%
2021-01-26 0 1.030 - 1.030 1.030 1.030 6,000 6,180 1.0300 10.30 - 10.30 10.30 10.30 600 10.300 3.00%
2021-01-25 0 1.000 0.920 1.020 0.990 1.000 4,800 4,795 0.9990 10.000 9.200 10.20 9.900 10.000 480 9.9896 -1.96%
2021-01-22 0 1.020 1.010 1.040 0.990 1.040 187,500 191,380 1.0207 10.20 10.10 10.40 9.900 10.40 18,750 10.207 -3.77%
2021-01-21 0 1.060 1.000 1.060 0.980 1.080 444,100 453,027 1.0201 10.60 10.000 10.60 9.800 10.80 44,410 10.201 -4.50%
2021-01-20 0 1.110 1.100 1.120 1.020 1.110 298,500 323,910 1.0851 11.10 11.00 11.20 10.20 11.10 29,850 10.851 2.78%
2021-01-19 0 1.080 1.060 1.070 1.010 1.090 87,500 94,330 1.0781 10.80 10.60 10.70 10.10 10.90 8,750 10.781 0.93%
2021-01-18 0 1.070 1.010 1.070 1.050 1.140 248,000 263,205 1.0613 10.70 10.10 10.70 10.50 11.40 24,800 10.613 -8.55%
2021-01-15 0 1.170 1.150 1.170 1.110 1.150 19,000 21,520 1.1326 11.70 11.50 11.70 11.10 11.50 1,900 11.326 5.41%
2021-01-14 0 1.110 1.080 1.140 1.040 1.140 327,500 363,180 1.1089 11.10 10.80 11.40 10.40 11.40 32,750 11.089 0.00%
2021-01-13 0 1.110 1.100 1.160 1.100 1.200 124,000 138,790 1.1193 11.10 11.00 11.60 11.00 12.00 12,400 11.193 -1.77%
2021-01-12 0 1.130 1.120 1.150 1.100 1.200 134,000 151,210 1.1284 11.30 11.20 11.50 11.00 12.00 13,400 11.284 -5.83%
2021-01-11 0 1.200 1.150 1.270 1.150 1.600 183,000 242,790 1.3267 12.00 11.50 12.70 11.50 16.00 18,300 13.267 0.84%
2021-01-08 0 1.190 1.140 1.190 1.100 1.190 100,500 116,025 1.1545 11.90 11.40 11.90 11.00 11.90 10,050 11.545 -4.03%
2021-01-07 0 1.240 1.190 1.240 1.170 1.290 127,500 154,620 1.2127 12.40 11.90 12.40 11.70 12.90 12,750 12.127 -0.80%
2021-01-06 0 1.250 1.120 1.250 1.110 1.280 150,500 178,360 1.1851 12.50 11.20 12.50 11.10 12.80 15,050 11.851 -3.85%
2021-01-05 0 1.300 1.200 1.300 1.200 1.300 38,500 49,970 1.2979 13.00 12.00 13.00 12.00 13.00 3,850 12.979 -6.47%
2021-01-04 0 1.390 - 1.390 - - 0 0 - 13.90 - 13.90 - - 0 - 0.00%
2020-12-31 0 1.390 1.250 1.390 1.390 1.390 1,000 1,390 1.3900 13.90 12.50 13.90 13.90 13.90 100 13.900 0.00%
2020-12-30 0 1.390 1.390 1.460 1.240 1.390 39,000 51,000 1.3077 13.90 13.90 14.60 12.40 13.90 3,900 13.077 5.30%
2020-12-29 0 1.320 1.180 1.320 1.130 1.340 311,500 381,475 1.2246 13.20 11.80 13.20 11.30 13.40 31,150 12.246 -7.04%
2020-12-28 0 1.420 1.280 1.430 1.420 1.420 1,000 1,420 1.4200 14.20 12.80 14.30 14.20 14.20 100 14.200 -2.07%
2020-12-24 0 1.450 1.320 1.510 - - 0 0 - 14.50 13.20 15.10 - - 0 - 0.00%
2020-12-23 0 1.450 1.350 1.450 - - 0 0 - 14.50 13.50 14.50 - - 0 - 0.00%
2020-12-22 0 1.450 1.300 1.450 - - 0 0 - 14.50 13.00 14.50 - - 0 - 0.00%
2020-12-21 0 1.450 1.230 1.450 1.410 1.450 7,500 10,710 1.4280 14.50 12.30 14.50 14.10 14.50 750 14.280 1.40%
2020-12-18 0 1.430 - 1.430 - - 0 0 - 14.30 - 14.30 - - 0 - 0.00%
2020-12-17 0 1.430 1.380 1.430 1.320 1.430 16,000 21,465 1.3416 14.30 13.80 14.30 13.20 14.30 1,600 13.416 -4.67%
2020-12-16 0 1.500 1.370 1.500 - - 0 0 - 15.00 13.70 15.00 - - 0 - 0.00%
2020-12-15 0 1.500 1.370 1.500 - - 0 0 - 15.00 13.70 15.00 - - 0 - 0.00%
2020-12-14 0 1.500 1.350 1.500 1.350 1.500 83,500 115,060 1.3780 15.00 13.50 15.00 13.50 15.00 8,350 13.780 2.74%
2020-12-11 0 1.460 1.360 1.460 1.350 1.480 244,500 349,275 1.4285 14.60 13.60 14.60 13.50 14.80 24,450 14.285 11.45%
2020-12-10 0 1.310 1.280 1.300 1.310 1.510 14,500 19,400 1.3379 13.10 12.80 13.00 13.10 15.10 1,450 13.379 -12.67%
2020-12-09 0 1.500 1.500 1.570 1.290 1.400 139,500 186,270 1.3353 15.00 15.00 15.70 12.90 14.00 13,950 13.353 9.49%
2020-12-08 0 1.370 1.370 1.420 1.370 1.370 20,000 27,740 1.3870 13.70 13.70 14.20 13.70 13.70 2,000 13.870 -12.18%
2020-12-07 0 1.560 - 1.560 - - 0 0 - 15.60 - 15.60 - - 0 - 0.00%
2020-12-04 0 1.560 1.400 1.560 - - 0 0 - 15.60 14.00 15.60 - - 0 - 0.00%
2020-12-03 0 1.560 1.560 1.580 1.400 1.400 10,000 14,000 1.4000 15.60 15.60 15.80 14.00 14.00 1,000 14.000 0.00%
2020-12-02 0 1.560 1.390 1.560 - - 0 0 - 15.60 13.90 15.60 - - 0 - -1.27%
2020-12-01 0 1.580 1.390 1.580 - - 0 0 - 15.80 13.90 15.80 - - 0 - 0.00%
2020-11-30 0 1.580 1.390 1.580 - - 0 0 - 15.80 13.90 15.80 - - 0 - 0.00%
2020-11-27 0 1.580 - 1.580 - - 0 0 - 15.80 - 15.80 - - 0 - 0.00%
2020-11-26 0 1.580 1.310 1.580 1.580 1.580 5,000 7,900 1.5800 15.80 13.10 15.80 15.80 15.80 500 15.800 0.64%
2020-11-25 0 1.570 - 1.570 1.570 1.570 500 785 1.5700 15.70 - 15.70 15.70 15.70 50 15.700 0.00%
2020-11-24 0 1.570 1.340 1.570 - - 0 0 - 15.70 13.40 15.70 - - 0 - 0.00%
2020-11-23 0 1.570 1.340 1.570 1.550 1.570 30,000 46,630 1.5543 15.70 13.40 15.70 15.50 15.70 3,000 15.543 0.00%
2020-11-20 0 1.570 1.400 1.570 - - 0 0 - 15.70 14.00 15.70 - - 0 - 0.00%
2020-11-19 0 1.570 1.350 1.570 - - 0 0 - 15.70 13.50 15.70 - - 0 - 0.00%
2020-11-18 0 1.570 1.360 1.580 - - 0 0 - 15.70 13.60 15.80 - - 0 - 0.00%
2020-11-17 0 1.570 1.360 1.570 - - 0 0 - 15.70 13.60 15.70 - - 0 - 0.00%
2020-11-16 0 1.570 1.430 1.570 1.570 1.600 150,000 235,800 1.5720 15.70 14.30 15.70 15.70 16.00 15,000 15.720 3.97%
2020-11-13 0 1.510 1.490 1.680 1.490 1.510 214,500 321,055 1.4968 15.10 14.90 16.80 14.90 15.10 21,450 14.968 0.00%
2020-11-12 0 1.510 1.550 1.570 1.410 1.570 401,000 590,085 1.4715 15.10 15.50 15.70 14.10 15.70 40,100 14.715 -7.93%
2020-11-11 0 1.640 1.450 1.650 1.640 1.640 2,000 3,280 1.6400 16.40 14.50 16.50 16.40 16.40 200 16.400 -2.38%
2020-11-10 0 1.680 1.680 1.690 1.660 1.660 230,000 381,800 1.6600 16.80 16.80 16.90 16.60 16.60 23,000 16.600 1.20%
2020-11-09 0 1.660 1.660 1.680 1.600 1.660 4,000 6,610 1.6525 16.60 16.60 16.80 16.00 16.60 400 16.525 3.75%
2020-11-06 0 1.600 1.370 1.690 - - 0 0 - 16.00 13.70 16.90 - - 0 - 0.00%
2020-11-05 0 1.600 1.440 1.700 1.590 1.600 17,000 27,075 1.5926 16.00 14.40 17.00 15.90 16.00 1,700 15.926 -7.51%
2020-11-04 0 1.730 - 1.730 - - 0 0 - 17.30 - 17.30 - - 0 - 0.00%
2020-11-03 0 1.730 1.730 1.740 1.710 1.710 200,000 342,000 1.7100 17.30 17.30 17.40 17.10 17.10 20,000 17.100 1.17%
2020-11-02 0 1.710 - 1.700 - - 0 0 - 17.10 - 17.00 - - 0 - -0.58%
2020-10-30 0 1.720 - 1.720 - - 0 0 - 17.20 - 17.20 - - 0 - 0.00%
2020-10-29 0 1.720 1.720 1.740 1.680 1.680 500 840 1.6800 17.20 17.20 17.40 16.80 16.80 50 16.800 2.38%
2020-10-28 0 1.680 - 1.720 - - 0 0 - 16.80 - 17.20 - - 0 - 0.00%
2020-10-27 0 1.680 - 1.680 1.680 1.680 45,000 75,600 1.6800 16.80 - 16.80 16.80 16.80 4,500 16.800 -1.18%
2020-10-23 0 1.700 1.410 1.710 1.700 1.700 1,000 1,700 1.7000 17.00 14.10 17.10 17.00 17.00 100 17.000 6.25%
2020-10-22 0 1.600 1.380 1.730 1.600 1.610 80,500 129,230 1.6053 16.00 13.80 17.30 16.00 16.10 8,050 16.053 -2.44%
2020-10-21 0 1.640 1.600 1.760 - - 0 0 - 16.40 16.00 17.60 - - 0 - 0.00%
2020-10-20 0 1.640 1.630 1.690 1.600 1.700 655,500 1,090,450 1.6635 16.40 16.30 16.90 16.00 17.00 65,550 16.635 -3.53%
2020-10-19 0 1.700 1.590 1.700 1.600 1.700 342,000 563,430 1.6475 17.00 15.90 17.00 16.00 17.00 34,200 16.475 -2.86%
2020-10-16 0 1.750 1.750 1.760 1.610 1.730 11,000 17,825 1.6205 17.50 17.50 17.60 16.10 17.30 1,100 16.205 8.02%
2020-10-15 0 1.620 1.620 1.760 1.610 1.620 10,500 17,000 1.6190 16.20 16.20 17.60 16.10 16.20 1,050 16.190 0.00%
2020-10-14 0 1.620 1.700 1.760 1.610 1.650 2,500 4,105 1.6420 16.20 17.00 17.60 16.10 16.50 250 16.420 -2.99%
2020-10-12 0 1.670 1.500 1.670 1.440 1.690 59,000 97,640 1.6549 16.70 15.00 16.70 14.40 16.90 5,900 16.549 -1.18%
2020-10-09 0 1.690 1.440 1.690 1.690 1.690 1,300 2,077 1.5977 16.90 14.40 16.90 16.90 16.90 130 15.977 5.63%
2020-10-08 0 1.600 1.330 1.690 1.600 1.600 4,500 7,200 1.6000 16.00 13.30 16.90 16.00 16.00 450 16.000 -5.88%
2020-10-07 0 1.700 1.500 1.700 1.700 1.700 1,000 1,700 1.7000 17.00 15.00 17.00 17.00 17.00 100 17.000 1.80%
2020-10-06 0 1.670 1.500 1.670 1.650 1.680 41,000 68,550 1.6720 16.70 15.00 16.70 16.50 16.80 4,100 16.720 1.83%
2020-10-05 0 1.640 1.480 1.640 1.650 1.750 75,000 127,750 1.7033 16.40 14.80 16.40 16.50 17.50 7,500 17.033 1.23%
2020-09-30 0 1.620 1.400 1.620 1.500 1.650 101,000 162,195 1.6059 16.20 14.00 16.20 15.00 16.50 10,100 16.059 8.00%
2020-09-29 0 1.500 1.430 1.500 1.430 1.550 38,500 58,230 1.5125 15.00 14.30 15.00 14.30 15.50 3,850 15.125 7.14%
2020-09-28 0 1.400 1.400 1.550 1.330 1.450 42,600 61,254 1.4379 14.00 14.00 15.50 13.30 14.50 4,260 14.379 -9.68%
2020-09-25 0 1.550 1.380 1.550 1.490 1.550 65,000 97,480 1.4997 15.50 13.80 15.50 14.90 15.50 6,500 14.997 4.03%
2020-09-24 0 1.490 1.420 1.490 1.350 1.500 152,000 220,940 1.4536 14.90 14.20 14.90 13.50 15.00 15,200 14.536 10.37%
2020-09-23 0 1.350 1.350 1.420 1.350 1.450 213,000 301,365 1.4149 13.50 13.50 14.20 13.50 14.50 21,300 14.149 8.00%
2020-09-22 0 1.250 1.250 1.350 1.050 1.550 917,000 1,163,265 1.2686 12.50 12.50 13.50 10.50 15.50 91,700 12.686 -25.60%
2020-09-21 0 1.680 1.500 1.680 1.460 1.680 49,500 78,180 1.5794 16.80 15.00 16.80 14.60 16.80 4,950 15.794 8.39%
2020-09-18 0 1.550 1.500 1.550 1.400 1.590 223,000 332,925 1.4929 15.50 15.00 15.50 14.00 15.90 22,300 14.929 -2.52%
2020-09-17 0 1.590 1.490 1.590 1.470 1.590 8,000 12,600 1.5750 15.90 14.90 15.90 14.70 15.90 800 15.750 -3.05%
2020-09-16 0 1.640 1.530 1.600 1.450 1.670 95,500 140,945 1.4759 16.40 15.30 16.00 14.50 16.70 9,550 14.759 5.81%
2020-09-15 0 1.550 1.520 1.550 1.550 1.800 1,427,500 2,347,810 1.6447 15.50 15.20 15.50 15.50 18.00 142,750 16.447 -13.89%
2020-09-14 0 1.800 1.630 1.800 1.600 1.800 682,500 1,187,875 1.7405 18.00 16.30 18.00 16.00 18.00 68,250 17.405 0.00%
2020-09-11 0 1.800 1.740 1.800 1.740 1.800 223,500 396,265 1.7730 18.00 17.40 18.00 17.40 18.00 22,350 17.730 0.56%
2020-09-10 0 1.790 1.750 1.790 1.740 1.790 439,500 774,470 1.7622 17.90 17.50 17.90 17.40 17.90 43,950 17.622 -0.56%
2020-09-09 0 1.800 1.760 1.800 1.760 1.800 129,000 230,710 1.7884 18.00 17.60 18.00 17.60 18.00 12,900 17.884 0.00%
2020-09-08 0 1.800 1.750 1.800 1.760 1.810 33,500 59,885 1.7876 18.00 17.50 18.00 17.60 18.10 3,350 17.876 -1.64%
2020-09-07 0 1.830 1.760 1.830 1.790 1.830 81,000 147,590 1.8221 18.30 17.60 18.30 17.90 18.30 8,100 18.221 0.55%
2020-09-04 0 1.820 1.820 1.830 1.750 1.810 188,500 337,630 1.7911 18.20 18.20 18.30 17.50 18.10 18,850 17.911 1.11%
2020-09-03 0 1.800 1.720 1.800 - - 0 0 - 18.00 17.20 18.00 - - 0 - -1.64%
2020-09-02 0 1.830 1.830 1.840 1.790 1.830 274,000 497,940 1.8173 18.30 18.30 18.40 17.90 18.30 27,400 18.173 1.10%
2020-09-01 0 1.810 1.720 1.810 1.720 1.810 192,500 341,275 1.7729 18.10 17.20 18.10 17.20 18.10 19,250 17.729 1.69%
2020-08-31 0 1.780 1.750 1.780 1.750 1.780 16,500 29,205 1.7700 17.80 17.50 17.80 17.50 17.80 1,650 17.700 0.00%
2020-08-28 0 1.780 1.780 1.790 1.750 1.770 36,500 63,885 1.7503 17.80 17.80 17.90 17.50 17.70 3,650 17.503 1.71%
2020-08-27 0 1.750 1.750 1.770 1.710 1.770 28,000 49,295 1.7605 17.50 17.50 17.70 17.10 17.70 2,800 17.605 0.57%
2020-08-26 0 1.740 1.710 1.740 1.710 1.780 7,500 13,215 1.7620 17.40 17.10 17.40 17.10 17.80 750 17.620 -0.57%
2020-08-25 0 1.750 1.580 1.770 1.700 1.750 35,500 61,475 1.7317 17.50 15.80 17.70 17.00 17.50 3,550 17.317 0.00%
2020-08-24 0 1.750 1.720 1.750 1.740 1.780 66,500 117,235 1.7629 17.50 17.20 17.50 17.40 17.80 6,650 17.629 -3.31%
2020-08-21 0 1.810 1.810 1.830 1.760 1.810 179,000 321,935 1.7985 18.10 18.10 18.30 17.60 18.10 17,900 17.985 0.56%
2020-08-20 0 1.800 1.750 1.760 1.760 1.800 47,500 84,950 1.7884 18.00 17.50 17.60 17.60 18.00 4,750 17.884 0.00%
2020-08-19 0 1.800 1.740 1.800 1.790 1.800 58,000 103,860 1.7907 18.00 17.40 18.00 17.90 18.00 5,800 17.907 0.00%
2020-08-18 0 1.800 1.740 1.800 1.710 1.800 10,000 17,785 1.7785 18.00 17.40 18.00 17.10 18.00 1,000 17.785 0.00%
2020-08-17 0 1.800 1.800 1.810 1.740 1.800 188,500 338,485 1.7957 18.00 18.00 18.10 17.40 18.00 18,850 17.957 -0.55%
2020-08-14 0 1.810 1.730 1.810 1.740 1.810 83,000 149,480 1.8010 18.10 17.30 18.10 17.40 18.10 8,300 18.010 1.12%
2020-08-13 0 1.790 1.750 1.790 - - 0 0 - 17.90 17.50 17.90 - - 0 - -0.56%
2020-08-12 0 1.800 1.790 1.800 1.790 1.800 61,500 110,685 1.7998 18.00 17.90 18.00 17.90 18.00 6,150 17.998 -0.55%
2020-08-11 0 1.810 1.750 1.820 1.750 1.810 110,000 196,370 1.7852 18.10 17.50 18.20 17.50 18.10 11,000 17.852 1.12%
2020-08-10 0 1.790 1.740 1.790 1.790 1.790 3,000 5,370 1.7900 17.90 17.40 17.90 17.90 17.90 300 17.900 2.29%
2020-08-07 0 1.750 1.740 1.750 1.750 1.790 136,500 240,090 1.7589 17.50 17.40 17.50 17.50 17.90 13,650 17.589 -1.69%
2020-08-06 0 1.780 1.730 1.780 1.690 1.780 289,000 504,345 1.7451 17.80 17.30 17.80 16.90 17.80 28,900 17.451 -1.11%
2020-08-05 0 1.800 1.800 1.810 1.740 1.800 151,500 270,645 1.7864 18.00 18.00 18.10 17.40 18.00 15,150 17.864 -0.55%
2020-08-04 0 1.810 1.730 1.810 1.740 1.810 107,000 192,415 1.7983 18.10 17.30 18.10 17.40 18.10 10,700 17.983 -1.09%
2020-08-03 0 1.830 1.770 1.830 1.760 1.850 237,500 422,655 1.7796 18.30 17.70 18.30 17.60 18.50 23,750 17.796 -1.08%
2020-07-31 0 1.850 1.800 1.850 1.710 1.860 271,500 490,125 1.8052 18.50 18.00 18.50 17.10 18.60 27,150 18.052 -1.07%
2020-07-30 0 1.870 1.730 1.870 1.750 1.870 214,000 388,520 1.8155 18.70 17.30 18.70 17.50 18.70 21,400 18.155 0.00%
2020-07-29 0 1.870 1.870 1.880 1.720 1.850 456,000 811,345 1.7793 18.70 18.70 18.80 17.20 18.50 45,600 17.793 2.19%
2020-07-28 0 1.830 1.820 1.830 1.780 1.830 26,000 46,470 1.7873 18.30 18.20 18.30 17.80 18.30 2,600 17.873 1.10%
2020-07-27 0 1.810 1.720 1.810 1.710 1.830 162,500 295,700 1.8197 18.10 17.20 18.10 17.10 18.30 16,250 18.197 0.00%
2020-07-24 0 1.810 1.740 1.810 1.570 1.810 247,500 432,085 1.7458 18.10 17.40 18.10 15.70 18.10 24,750 17.458 -1.63%
2020-07-23 0 1.840 1.830 1.840 1.700 1.850 554,000 1,012,405 1.8274 18.40 18.30 18.40 17.00 18.50 55,400 18.274 0.55%
2020-07-22 0 1.830 1.820 1.830 1.760 1.830 259,000 472,365 1.8238 18.30 18.20 18.30 17.60 18.30 25,900 18.238 1.10%
2020-07-21 0 1.810 1.680 1.830 1.710 1.830 73,100 132,239 1.8090 18.10 16.80 18.30 17.10 18.30 7,310 18.090 -1.09%
2020-07-20 0 1.830 1.730 1.830 1.650 1.830 334,500 593,750 1.7750 18.30 17.30 18.30 16.50 18.30 33,450 17.750 1.10%
2020-07-17 0 1.810 1.640 1.820 1.640 1.870 196,000 351,630 1.7940 18.10 16.40 18.20 16.40 18.70 19,600 17.940 5.23%
2020-07-16 0 1.720 1.650 1.720 1.600 1.730 299,000 504,380 1.6869 17.20 16.50 17.20 16.00 17.30 29,900 16.869 4.24%
2020-07-15 0 1.650 1.650 1.660 1.400 1.650 680,500 1,078,260 1.5845 16.50 16.50 16.60 14.00 16.50 68,050 15.845 5.77%
2020-07-14 0 1.560 1.500 1.560 1.350 1.560 534,500 795,250 1.4878 15.60 15.00 15.60 13.50 15.60 53,450 14.878 9.09%
2020-07-13 0 1.430 1.400 1.440 1.300 1.440 782,000 1,058,910 1.3541 14.30 14.00 14.40 13.00 14.40 78,200 13.541 1.42%
2020-07-10 0 1.410 1.380 1.410 1.340 1.410 6,500 8,915 1.3715 14.10 13.80 14.10 13.40 14.10 650 13.715 0.00%
2020-07-09 0 1.410 1.310 1.340 1.300 1.500 628,500 881,515 1.4026 14.10 13.10 13.40 13.00 15.00 62,850 14.026 -4.73%
2020-07-08 0 1.480 1.480 1.490 1.470 1.480 65,500 96,425 1.4721 14.80 14.80 14.90 14.70 14.80 6,550 14.721 -0.67%
2020-07-07 0 1.490 1.370 1.490 1.360 1.500 602,500 862,235 1.4311 14.90 13.70 14.90 13.60 15.00 60,250 14.311 2.05%
2020-07-06 0 1.460 1.320 1.450 1.330 1.470 79,500 111,765 1.4058 14.60 13.20 14.50 13.30 14.70 7,950 14.058 -0.68%
2020-07-03 0 1.470 1.320 1.470 1.320 1.500 275,500 394,555 1.4321 14.70 13.20 14.70 13.20 15.00 27,550 14.321 8.89%
2020-07-02 0 1.350 1.250 1.350 1.290 1.350 26,000 33,730 1.2973 13.50 12.50 13.50 12.90 13.50 2,600 12.973 3.85%
2020-06-30 0 1.300 1.240 1.290 - - 0 0 - 13.00 12.40 12.90 - - 0 - -3.70%
2020-06-29 0 1.350 1.300 1.340 1.350 1.350 1,000 1,350 1.3500 13.50 13.00 13.40 13.50 13.50 100 13.500 3.85%
2020-06-26 0 1.300 1.250 1.340 1.300 1.300 7,000 9,100 1.3000 13.00 12.50 13.40 13.00 13.00 700 13.000 -7.14%
2020-06-24 0 1.400 1.330 1.400 - - 0 0 - 14.00 13.30 14.00 - - 0 - -3.45%
2020-06-23 0 1.450 1.400 1.450 1.400 1.450 11,000 15,450 1.4045 14.50 14.00 14.50 14.00 14.50 1,100 14.045 0.00%
2020-06-22 0 1.450 1.280 1.450 1.450 1.450 1,000 1,450 1.4500 14.50 12.80 14.50 14.50 14.50 100 14.500 3.57%
2020-06-19 0 1.400 1.400 1.440 - - 0 0 - 14.00 14.00 14.40 - - 0 - 1.45%
2020-06-18 0 1.380 1.280 1.450 - - 0 0 - 13.80 12.80 14.50 - - 0 - 0.00%
2020-06-17 0 1.380 1.290 1.380 - - 0 0 - 13.80 12.90 13.80 - - 0 - 0.00%
2020-06-16 0 1.380 1.270 1.400 1.260 1.390 29,000 40,060 1.3814 13.80 12.70 14.00 12.60 13.90 2,900 13.814 -0.72%
2020-06-15 0 1.390 1.190 1.390 1.250 1.400 4,500 5,994 1.3320 13.90 11.90 13.90 12.50 14.00 450 13.320 2.96%
2020-06-12 0 1.350 1.190 1.450 - - 0 0 - 13.50 11.90 14.50 - - 0 - 0.00%
2020-06-11 0 1.350 1.300 1.450 - - 0 0 - 13.50 13.00 14.50 - - 0 - 0.00%
2020-06-10 0 1.350 1.200 1.350 - - 0 0 - 13.50 12.00 13.50 - - 0 - 0.00%
2020-06-09 0 1.350 1.350 1.390 1.300 1.300 1,000 1,300 1.3000 13.50 13.50 13.90 13.00 13.00 100 13.000 0.00%
2020-06-08 0 1.350 1.250 1.350 - - 0 0 - 13.50 12.50 13.50 - - 0 - -3.57%
2020-06-05 0 1.400 1.390 1.400 1.330 1.400 142,000 193,660 1.3638 14.00 13.90 14.00 13.30 14.00 14,200 13.638 0.00%
2020-06-04 0 1.400 1.400 1.490 1.350 1.360 11,500 15,590 1.3557 14.00 14.00 14.90 13.50 13.60 1,150 13.557 0.72%
2020-06-03 0 1.390 1.360 1.390 - - 0 0 - 13.90 13.60 13.90 - - 0 - -4.14%
2020-06-02 0 1.450 1.350 1.450 1.480 1.480 2,000 2,960 1.4800 14.50 13.50 14.50 14.80 14.80 200 14.800 -2.03%
2020-06-01 0 1.480 1.350 1.480 - - 0 0 - 14.80 13.50 14.80 - - 0 - 0.00%
2020-05-29 0 1.480 1.410 1.490 1.450 1.550 68,500 100,505 1.4672 14.80 14.10 14.90 14.50 15.50 6,850 14.672 1.37%
2020-05-28 0 1.460 1.450 1.540 1.420 1.460 30,000 43,400 1.4467 14.60 14.50 15.40 14.20 14.60 3,000 14.467 2.10%
2020-05-27 0 1.430 1.420 1.430 1.320 1.430 8,500 12,030 1.4153 14.30 14.20 14.30 13.20 14.30 850 14.153 2.14%
2020-05-26 0 1.400 1.380 1.400 1.380 1.410 21,500 30,100 1.4000 14.00 13.80 14.00 13.80 14.10 2,150 14.000 -2.78%
2020-05-25 0 1.440 1.440 1.480 1.230 1.440 116,500 162,380 1.3938 14.40 14.40 14.80 12.30 14.40 11,650 13.938 6.67%
2020-05-22 0 1.350 1.300 1.350 - - 0 0 - 13.50 13.00 13.50 - - 0 - -2.17%
2020-05-21 0 1.380 1.310 1.380 1.350 1.400 63,000 86,355 1.3707 13.80 13.10 13.80 13.50 14.00 6,300 13.707 -0.72%
2020-05-20 0 1.390 1.300 1.390 - - 0 0 - 13.90 13.00 13.90 - - 0 - -4.79%
2020-05-19 0 1.460 1.450 1.460 1.300 1.460 19,000 25,890 1.3626 14.60 14.50 14.60 13.00 14.60 1,900 13.626 0.00%
2020-05-18 0 1.460 1.460 1.470 1.270 1.500 123,500 157,500 1.2753 14.60 14.60 14.70 12.70 15.00 12,350 12.753 9.77%
2020-05-15 0 1.330 1.330 1.350 1.260 1.390 61,000 78,825 1.2922 13.30 13.30 13.50 12.60 13.90 6,100 12.922 3.91%
2020-05-14 0 1.280 1.200 1.280 1.170 1.280 29,500 34,725 1.1771 12.80 12.00 12.80 11.70 12.80 2,950 11.771 -1.54%
2020-05-13 0 1.300 1.220 1.300 1.280 1.310 24,000 30,925 1.2885 13.00 12.20 13.00 12.80 13.10 2,400 12.885 0.00%
2020-05-12 0 1.300 1.130 1.330 - - 0 0 - 13.00 11.30 13.30 - - 0 - 0.00%
2020-05-11 0 1.300 1.300 1.330 1.250 1.340 127,700 164,192 1.2858 13.00 13.00 13.30 12.50 13.40 12,770 12.858 -6.47%
2020-05-08 0 1.390 1.330 1.390 1.280 1.390 34,000 46,180 1.3582 13.90 13.30 13.90 12.80 13.90 3,400 13.582 -0.71%
2020-05-07 0 1.400 1.400 1.500 1.280 1.340 261,000 338,910 1.2985 14.00 14.00 15.00 12.80 13.40 26,100 12.985 6.06%
2020-05-06 0 1.320 1.260 1.320 1.220 1.450 102,000 130,040 1.2749 13.20 12.60 13.20 12.20 14.50 10,200 12.749 -2.22%
2020-05-05 0 1.350 1.300 1.350 1.150 1.400 100,500 130,305 1.2966 13.50 13.00 13.50 11.50 14.00 10,050 12.966 -8.16%
2020-05-04 0 1.470 1.300 1.480 1.280 1.480 31,500 45,985 1.4598 14.70 13.00 14.80 12.80 14.80 3,150 14.598 14.84%
2020-04-29 0 1.280 1.280 1.380 1.210 1.340 18,000 23,495 1.3053 12.80 12.80 13.80 12.10 13.40 1,800 13.053 -11.72%
2020-04-28 0 1.450 1.400 1.500 1.300 1.550 250,500 357,460 1.4270 14.50 14.00 15.00 13.00 15.50 25,050 14.270 7.41%
2020-04-27 0 1.350 1.350 1.430 1.310 1.350 17,500 23,505 1.3431 13.50 13.50 14.30 13.10 13.50 1,750 13.431 -2.88%
2020-04-24 0 1.390 1.390 1.570 1.300 1.450 45,000 62,245 1.3832 13.90 13.90 15.70 13.00 14.50 4,500 13.832 -0.71%
2020-04-23 0 1.400 1.200 1.570 - - 0 0 - 14.00 12.00 15.70 - - 0 - 0.00%
2020-04-22 0 1.400 1.300 1.550 - - 0 0 - 14.00 13.00 15.50 - - 0 - 0.00%
2020-04-21 0 1.400 1.380 1.580 1.400 1.400 30,000 42,000 1.4000 14.00 13.80 15.80 14.00 14.00 3,000 14.000 -0.71%
2020-04-20 0 1.410 1.400 1.580 1.410 1.410 9,000 12,690 1.4100 14.10 14.00 15.80 14.10 14.10 900 14.100 0.71%
2020-04-17 0 1.400 1.350 1.580 1.400 1.500 49,000 68,950 1.4071 14.00 13.50 15.80 14.00 15.00 4,900 14.071 -2.78%
2020-04-16 0 1.440 1.320 1.440 - - 0 0 - 14.40 13.20 14.40 - - 0 - 0.00%
2020-04-15 0 1.440 1.380 1.440 1.440 1.440 6,000 8,640 1.4400 14.40 13.80 14.40 14.40 14.40 600 14.400 0.00%
2020-04-14 0 1.440 1.400 1.440 - - 0 0 - 14.40 14.00 14.40 - - 0 - 0.00%
2020-04-09 0 1.440 1.360 1.440 1.400 1.460 15,000 21,255 1.4170 14.40 13.60 14.40 14.00 14.60 1,500 14.170 -1.37%
2020-04-08 0 1.460 1.310 1.460 - - 0 0 - 14.60 13.10 14.60 - - 0 - -1.35%
2020-04-07 0 1.480 1.400 1.480 1.300 1.480 67,000 92,400 1.3791 14.80 14.00 14.80 13.00 14.80 6,700 13.791 7.25%
2020-04-06 0 1.380 1.380 1.500 1.380 1.490 10,500 15,130 1.4410 13.80 13.80 15.00 13.80 14.90 1,050 14.410 -7.38%
2020-04-03 0 1.490 1.400 1.490 1.400 1.500 45,000 63,145 1.4032 14.90 14.00 14.90 14.00 15.00 4,500 14.032 6.43%
2020-04-02 0 1.400 1.400 1.500 1.400 1.540 54,000 79,260 1.4678 14.00 14.00 15.00 14.00 15.40 5,400 14.678 -9.68%
2020-04-01 0 1.550 1.460 1.560 1.400 1.600 32,000 48,630 1.5197 15.50 14.60 15.60 14.00 16.00 3,200 15.197 4.03%
2020-03-31 0 1.490 1.450 1.510 1.360 1.580 66,000 99,410 1.5062 14.90 14.50 15.10 13.60 15.80 6,600 15.062 -1.32%
2020-03-30 0 1.510 1.510 1.550 1.350 1.640 103,000 143,670 1.3949 15.10 15.10 15.50 13.50 16.40 10,300 13.949 -2.58%
2020-03-27 0 1.550 1.500 1.680 1.550 1.710 55,000 85,580 1.5560 15.50 15.00 16.80 15.50 17.10 5,500 15.560 -7.19%
2020-03-26 0 1.670 1.560 1.670 1.560 1.700 8,500 14,125 1.6618 16.70 15.60 16.70 15.60 17.00 850 16.618 5.03%
2020-03-25 0 1.590 1.450 1.600 1.550 1.700 459,000 734,330 1.5998 15.90 14.50 16.00 15.50 17.00 45,900 15.998 -3.64%
2020-03-24 0 1.650 1.550 1.650 1.550 1.690 8,500 14,025 1.6500 16.50 15.50 16.50 15.50 16.90 850 16.500 1.85%
2020-03-23 0 1.620 1.540 1.620 1.540 1.700 16,500 26,525 1.6076 16.20 15.40 16.20 15.40 17.00 1,650 16.076 1.25%
2020-03-20 0 1.600 1.530 1.600 1.530 1.600 68,000 107,910 1.5869 16.00 15.30 16.00 15.30 16.00 6,800 15.869 2.56%
2020-03-19 0 1.560 1.530 1.640 1.530 1.800 682,500 1,147,200 1.6809 15.60 15.30 16.40 15.30 18.00 68,250 16.809 -3.11%
2020-03-18 0 1.610 1.520 1.610 1.530 1.700 124,000 204,815 1.6517 16.10 15.20 16.10 15.30 17.00 12,400 16.517 0.62%
2020-03-17 0 1.600 1.480 1.600 1.410 1.650 367,000 562,050 1.5315 16.00 14.80 16.00 14.10 16.50 36,700 15.315 0.00%
2020-03-16 0 1.600 1.410 1.600 1.500 1.680 62,500 97,865 1.5658 16.00 14.10 16.00 15.00 16.80 6,250 15.658 4.58%
2020-03-13 0 1.530 1.580 1.640 1.490 1.660 45,500 69,965 1.5377 15.30 15.80 16.40 14.90 16.60 4,550 15.377 2.68%
2020-03-12 0 1.490 1.490 1.560 1.400 1.500 60,000 86,705 1.4451 14.90 14.90 15.60 14.00 15.00 6,000 14.451 7.19%
2020-03-11 0 1.390 1.390 1.600 1.240 1.390 124,500 160,545 1.2895 13.90 13.90 16.00 12.40 13.90 12,450 12.895 6.92%
2020-03-10 0 1.300 1.300 1.390 1.140 1.480 85,000 111,925 1.3168 13.00 13.00 13.90 11.40 14.80 8,500 13.168 -13.33%
2020-03-09 0 1.500 1.470 1.500 1.450 1.510 12,000 17,470 1.4558 15.00 14.70 15.00 14.50 15.10 1,200 14.558 -0.66%
2020-03-06 0 1.510 1.510 1.570 - - 0 0 - 15.10 15.10 15.70 - - 0 - 1.34%
2020-03-05 0 1.490 1.490 1.570 1.490 1.580 95,000 143,350 1.5089 14.90 14.90 15.70 14.90 15.80 9,500 15.089 -2.61%
2020-03-04 0 1.530 1.470 1.570 - - 0 0 - 15.30 14.70 15.70 - - 0 - -2.55%
2020-03-03 0 1.570 1.450 1.620 1.430 1.590 18,000 26,875 1.4931 15.70 14.50 16.20 14.30 15.90 1,800 14.931 0.00%
2020-03-02 0 1.570 1.480 1.600 1.550 1.570 1,500 2,335 1.5567 15.70 14.80 16.00 15.50 15.70 150 15.567 1.95%
2020-02-28 0 1.540 1.500 1.600 1.500 1.570 24,500 37,315 1.5231 15.40 15.00 16.00 15.00 15.70 2,450 15.231 -4.94%
2020-02-27 0 1.620 1.550 1.620 1.620 1.640 26,000 42,380 1.6300 16.20 15.50 16.20 16.20 16.40 2,600 16.300 4.52%
2020-02-26 0 1.550 1.550 1.560 1.540 1.600 189,000 293,320 1.5520 15.50 15.50 15.60 15.40 16.00 18,900 15.520 1.31%
2020-02-25 0 1.530 1.530 1.630 1.520 1.700 125,500 203,225 1.6193 15.30 15.30 16.30 15.20 17.00 12,550 16.193 -5.56%
2020-02-24 0 1.620 1.580 1.620 1.580 1.620 23,000 36,440 1.5843 16.20 15.80 16.20 15.80 16.20 2,300 15.843 -1.22%
2020-02-21 0 1.640 1.500 1.640 1.600 1.640 92,500 148,395 1.6043 16.40 15.00 16.40 16.00 16.40 9,250 16.043 0.00%
2020-02-20 0 1.640 1.570 1.650 1.500 1.640 158,000 251,100 1.5892 16.40 15.70 16.50 15.00 16.40 15,800 15.892 7.89%
2020-02-19 0 1.520 1.480 1.600 1.470 1.580 92,500 138,045 1.4924 15.20 14.80 16.00 14.70 15.80 9,250 14.924 -3.18%
2020-02-18 0 1.570 1.430 1.580 1.570 1.570 5,500 8,640 1.5709 15.70 14.30 15.80 15.70 15.70 550 15.709 0.64%
2020-02-17 0 1.560 1.500 1.580 1.490 1.630 100,500 156,155 1.5538 15.60 15.00 15.80 14.90 16.30 10,050 15.538 4.70%
2020-02-14 0 1.490 1.490 1.580 - - 0 0 - 14.90 14.90 15.80 - - 0 - 0.00%
2020-02-13 0 1.490 1.470 1.500 1.400 1.510 169,000 245,480 1.4525 14.90 14.70 15.00 14.00 15.10 16,900 14.525 -3.87%
2020-02-12 0 1.550 1.540 1.590 1.520 1.650 109,500 173,060 1.5805 15.50 15.40 15.90 15.20 16.50 10,950 15.805 -5.49%
2020-02-11 0 1.640 1.550 1.640 1.500 1.650 150,500 233,860 1.5539 16.40 15.50 16.40 15.00 16.50 15,050 15.539 0.61%
2020-02-10 0 1.630 1.590 1.650 1.590 1.630 32,500 52,305 1.6094 16.30 15.90 16.50 15.90 16.30 3,250 16.094 -1.81%
2020-02-07 0 1.660 1.620 1.670 1.600 1.660 32,000 52,040 1.6263 16.60 16.20 16.70 16.00 16.60 3,200 16.263 -2.35%
2020-02-06 0 1.700 1.670 1.700 1.660 1.750 61,500 103,415 1.6815 17.00 16.70 17.00 16.60 17.50 6,150 16.815 0.00%
2020-02-05 0 1.700 1.620 1.690 1.650 1.700 12,500 20,965 1.6772 17.00 16.20 16.90 16.50 17.00 1,250 16.772 0.00%
2020-02-04 0 1.700 1.600 1.700 1.600 1.700 32,500 53,390 1.6428 17.00 16.00 17.00 16.00 17.00 3,250 16.428 0.00%
2020-02-03 0 1.700 1.600 1.700 1.660 1.740 26,500 44,465 1.6779 17.00 16.00 17.00 16.60 17.40 2,650 16.779 0.59%
2020-01-31 0 1.690 1.660 1.750 1.680 1.850 215,500 374,420 1.7374 16.90 16.60 17.50 16.80 18.50 21,550 17.374 -0.59%
2020-01-30 0 1.700 1.640 1.700 1.660 1.750 24,500 42,210 1.7229 17.00 16.40 17.00 16.60 17.50 2,450 17.229 -1.73%
2020-01-29 0 1.730 1.670 1.730 1.690 1.800 48,000 82,835 1.7257 17.30 16.70 17.30 16.90 18.00 4,800 17.257 -3.89%
2020-01-24 0 1.800 1.730 1.800 1.720 1.800 74,500 133,490 1.7918 18.00 17.30 18.00 17.20 18.00 7,450 17.918 2.86%
2020-01-23 0 1.750 1.710 1.750 1.710 1.780 286,500 501,465 1.7503 17.50 17.10 17.50 17.10 17.80 28,650 17.503 0.57%
2020-01-22 0 1.740 1.710 1.740 1.700 1.770 33,000 57,730 1.7494 17.40 17.10 17.40 17.00 17.70 3,300 17.494 -1.14%
2020-01-21 0 1.760 1.720 1.750 1.700 1.770 105,000 181,285 1.7265 17.60 17.20 17.50 17.00 17.70 10,500 17.265 3.53%
2020-01-20 0 1.700 1.680 1.720 1.670 1.720 161,000 272,510 1.6926 17.00 16.80 17.20 16.70 17.20 16,100 16.926 -2.86%
2020-01-17 0 1.750 1.650 1.750 1.600 1.750 93,000 156,370 1.6814 17.50 16.50 17.50 16.00 17.50 9,300 16.814 4.17%
2020-01-16 0 1.680 1.680 1.690 1.670 1.730 16,500 28,165 1.7070 16.80 16.80 16.90 16.70 17.30 1,650 17.070 0.00%
2020-01-15 0 1.680 1.640 1.680 1.680 1.680 5,500 9,240 1.6800 16.80 16.40 16.80 16.80 16.80 550 16.800 -0.59%
2020-01-14 0 1.690 1.660 1.690 - - 0 0 - 16.90 16.60 16.90 - - 0 - 0.00%
2020-01-13 0 1.690 1.650 1.690 1.650 1.770 312,000 526,825 1.6885 16.90 16.50 16.90 16.50 17.70 31,200 16.885 0.60%
2020-01-10 0 1.680 1.640 1.690 1.660 1.700 41,500 70,120 1.6896 16.80 16.40 16.90 16.60 17.00 4,150 16.896 -0.59%
2020-01-09 0 1.690 1.640 1.690 1.640 1.730 61,500 104,615 1.7011 16.90 16.40 16.90 16.40 17.30 6,150 17.011 0.00%
2020-01-08 0 1.690 1.600 1.690 1.600 1.690 54,500 90,485 1.6603 16.90 16.00 16.90 16.00 16.90 5,450 16.603 1.81%
2020-01-07 0 1.660 1.640 1.690 1.630 1.680 40,000 65,875 1.6469 16.60 16.40 16.90 16.30 16.80 4,000 16.469 1.22%
2020-01-06 0 1.640 1.590 1.640 1.500 1.650 79,000 126,440 1.6005 16.40 15.90 16.40 15.00 16.50 7,900 16.005 3.80%
2020-01-03 0 1.580 1.500 1.580 1.580 1.680 153,000 250,070 1.6344 15.80 15.00 15.80 15.80 16.80 15,300 16.344 -3.07%
2020-01-02 0 1.630 1.650 1.750 1.630 1.750 421,000 708,060 1.6819 16.30 16.50 17.50 16.30 17.50 42,100 16.819 -3.55%
2019-12-31 0 1.690 1.670 1.760 1.650 1.840 478,000 821,285 1.7182 16.90 16.70 17.60 16.50 18.40 47,800 17.182 -0.59%
2019-12-30 0 1.700 1.680 1.750 1.640 1.790 267,500 449,245 1.6794 17.00 16.80 17.50 16.40 17.90 26,750 16.794 3.03%
2019-12-27 0 1.650 1.650 1.700 1.640 1.810 432,000 733,615 1.6982 16.50 16.50 17.00 16.40 18.10 43,200 16.982 -5.71%
2019-12-24 0 1.750 1.670 1.750 1.660 1.830 244,000 431,925 1.7702 17.50 16.70 17.50 16.60 18.30 24,400 17.702 1.16%
2019-12-23 0 1.730 1.700 1.740 1.650 1.750 302,000 516,060 1.7088 17.30 17.00 17.40 16.50 17.50 30,200 17.088 4.22%
2019-12-20 0 1.660 1.660 1.730 1.650 1.800 1,356,500 2,311,730 1.7042 16.60 16.60 17.30 16.50 18.00 135,650 17.042 -7.26%
2019-12-19 0 1.790 1.670 1.790 1.660 1.800 93,000 166,235 1.7875 17.90 16.70 17.90 16.60 18.00 9,300 17.875 0.56%
2019-12-18 0 1.780 1.660 1.780 1.600 1.830 337,000 578,160 1.7156 17.80 16.60 17.80 16.00 18.30 33,700 17.156 12.66%
2019-12-17 0 1.580 1.520 1.590 1.450 1.840 952,500 1,599,270 1.6790 15.80 15.20 15.90 14.50 18.40 95,250 16.790 -13.19%
2019-12-16 0 1.820 1.700 1.840 1.800 1.900 90,000 169,525 1.8836 18.20 17.00 18.40 18.00 19.00 9,000 18.836 1.11%
2019-12-13 0 1.800 1.720 1.800 1.730 1.810 70,500 124,995 1.7730 18.00 17.20 18.00 17.30 18.10 7,050 17.730 4.65%
2019-12-12 0 1.720 1.690 1.720 1.680 1.770 498,500 850,515 1.7061 17.20 16.90 17.20 16.80 17.70 49,850 17.061 2.38%
2019-12-11 0 1.680 1.680 1.760 1.680 1.770 132,500 229,835 1.7346 16.80 16.80 17.60 16.80 17.70 13,250 17.346 -5.62%
2019-12-10 0 1.780 1.770 1.800 1.780 1.820 57,000 103,120 1.8091 17.80 17.70 18.00 17.80 18.20 5,700 18.091 -1.11%
2019-12-09 0 1.800 1.790 1.830 1.790 1.840 137,800 248,151 1.8008 18.00 17.90 18.30 17.90 18.40 13,780 18.008 0.56%
2019-12-06 0 1.790 1.800 1.900 1.790 1.880 349,000 634,295 1.8175 17.90 18.00 19.00 17.90 18.80 34,900 18.175 -2.19%
2019-12-05 0 1.830 1.790 1.830 1.800 1.850 214,500 391,355 1.8245 18.30 17.90 18.30 18.00 18.50 21,450 18.245 1.10%
2019-12-04 0 1.810 1.810 1.850 1.800 1.910 597,000 1,101,990 1.8459 18.10 18.10 18.50 18.00 19.10 59,700 18.459 -0.55%
2019-12-03 0 1.820 1.790 1.840 1.800 1.870 596,000 1,083,370 1.8177 18.20 17.90 18.40 18.00 18.70 59,600 18.177 -4.21%
2019-12-02 0 1.900 1.870 1.910 1.850 1.950 299,500 566,500 1.8915 19.00 18.70 19.10 18.50 19.50 29,950 18.915 -0.52%
2019-11-29 0 1.910 1.860 1.920 1.890 1.980 238,000 461,070 1.9373 19.10 18.60 19.20 18.90 19.80 23,800 19.373 -2.05%
2019-11-28 0 1.950 1.880 1.950 1.830 1.950 416,000 794,375 1.9096 19.50 18.80 19.50 18.30 19.50 41,600 19.096 3.72%
2019-11-27 0 1.880 1.840 1.940 1.850 2.200 408,000 790,080 1.9365 18.80 18.40 19.40 18.50 22.00 40,800 19.365 1.08%
2019-11-26 0 1.860 1.860 1.870 1.750 1.970 844,100 1,551,500 1.8381 18.60 18.60 18.70 17.50 19.70 84,410 18.381 3.33%
2019-11-25 0 1.800 1.800 1.920 1.790 2.000 597,500 1,152,660 1.9291 18.00 18.00 19.20 17.90 20.00 59,750 19.291 0.00%
2019-11-22 0 1.800 1.730 1.870 1.730 1.850 136,500 249,765 1.8298 18.00 17.30 18.70 17.30 18.50 13,650 18.298 1.12%
2019-11-21 0 1.780 1.780 1.880 1.760 1.860 47,000 83,290 1.7721 17.80 17.80 18.80 17.60 18.60 4,700 17.721 0.00%
2019-11-20 0 1.780 1.780 1.840 1.750 1.900 446,500 808,875 1.8116 17.80 17.80 18.40 17.50 19.00 44,650 18.116 -1.11%
2019-11-19 0 1.800 1.730 1.850 1.750 1.870 158,600 291,709 1.8393 18.00 17.30 18.50 17.50 18.70 15,860 18.393 0.00%
2019-11-18 0 1.800 1.770 1.880 1.750 1.900 172,500 317,840 1.8426 18.00 17.70 18.80 17.50 19.00 17,250 18.426 -1.64%
2019-11-15 0 1.830 1.710 1.840 1.750 1.950 388,400 739,899 1.9050 18.30 17.10 18.40 17.50 19.50 38,840 19.050 2.23%
2019-11-14 0 1.790 1.790 1.850 1.720 2.030 99,500 178,970 1.7987 17.90 17.90 18.50 17.20 20.30 9,950 17.987 -2.19%
2019-11-13 0 1.830 1.720 1.830 1.770 1.840 143,000 256,120 1.7910 18.30 17.20 18.30 17.70 18.40 14,300 17.910 -0.54%
2019-11-12 0 1.840 1.830 1.870 1.800 1.900 176,500 326,960 1.8525 18.40 18.30 18.70 18.00 19.00 17,650 18.525 -5.64%
2019-11-11 0 1.950 1.950 1.980 1.920 1.990 102,500 203,880 1.9891 19.50 19.50 19.80 19.20 19.90 10,250 19.891 -2.01%
2019-11-08 0 1.990 1.980 1.990 1.950 2.000 312,000 616,460 1.9758 19.90 19.80 19.90 19.50 20.00 31,200 19.758 0.00%
2019-11-07 0 1.990 1.990 2.000 1.950 2.040 355,500 711,900 2.0025 19.90 19.90 20.00 19.50 20.40 35,550 20.025 0.00%
2019-11-06 0 1.990 1.990 2.040 1.990 2.140 1,613,500 3,393,835 2.1034 19.90 19.90 20.40 19.90 21.40 161,350 21.034 -0.50%
2019-11-05 0 2.000 1.990 2.030 1.960 2.050 318,000 639,550 2.0112 20.00 19.90 20.30 19.60 20.50 31,800 20.112 -0.99%
2019-11-04 0 2.020 1.980 2.020 1.970 2.100 1,332,500 2,762,700 2.0733 20.20 19.80 20.20 19.70 21.00 133,250 20.733 0.00%
2019-11-01 0 2.020 1.950 2.020 1.900 2.060 2,375,500 4,757,500 2.0027 20.20 19.50 20.20 19.00 20.60 237,550 20.027 1.00%
2019-10-31 0 2.000 1.980 2.000 1.870 2.020 1,557,000 3,100,485 1.9913 20.00 19.80 20.00 18.70 20.20 155,700 19.913 5.26%
2019-10-30 0 1.900 1.870 1.950 1.870 1.990 276,500 532,250 1.9250 19.00 18.70 19.50 18.70 19.90 27,650 19.250 -1.04%
2019-10-29 0 1.920 1.910 1.960 1.910 2.020 241,300 482,869 2.0011 19.20 19.10 19.60 19.10 20.20 24,130 20.011 -3.52%
2019-10-28 0 1.990 1.940 2.000 1.950 2.060 3,036,500 6,222,280 2.0492 19.90 19.40 20.00 19.50 20.60 303,650 20.492 0.51%
2019-10-25 0 1.980 1.940 1.990 1.950 2.030 3,376,000 6,826,255 2.0220 19.80 19.40 19.90 19.50 20.30 337,600 20.220 4.21%
2019-10-24 0 1.900 1.850 1.940 1.850 1.950 326,900 620,091 1.8969 19.00 18.50 19.40 18.50 19.50 32,690 18.969 0.53%
2019-10-23 0 1.890 1.880 1.890 1.880 1.900 207,000 391,740 1.8925 18.90 18.80 18.90 18.80 19.00 20,700 18.925 -1.56%
2019-10-22 0 1.920 1.880 1.930 1.850 1.960 262,500 498,185 1.8978 19.20 18.80 19.30 18.50 19.60 26,250 18.978 4.92%
2019-10-21 0 1.830 1.810 1.830 1.750 1.830 230,500 416,410 1.8066 18.30 18.10 18.30 17.50 18.30 23,050 18.066 1.10%
2019-10-18 0 1.810 1.760 1.810 1.750 1.830 259,300 462,006 1.7817 18.10 17.60 18.10 17.50 18.30 25,930 17.817 1.12%
2019-10-17 0 1.790 1.790 1.810 1.780 1.860 419,000 762,045 1.8187 17.90 17.90 18.10 17.80 18.60 41,900 18.187 -1.65%
2019-10-16 0 1.820 1.790 1.820 1.790 1.850 163,000 298,405 1.8307 18.20 17.90 18.20 17.90 18.50 16,300 18.307 0.55%
2019-10-15 0 1.810 1.790 1.810 1.800 1.850 95,500 175,540 1.8381 18.10 17.90 18.10 18.00 18.50 9,550 18.381 -1.09%
2019-10-14 0 1.830 1.800 1.840 1.800 1.880 55,500 101,025 1.8203 18.30 18.00 18.40 18.00 18.80 5,550 18.203 0.55%
2019-10-11 0 1.820 1.820 1.830 1.780 1.860 123,000 224,835 1.8279 18.20 18.20 18.30 17.80 18.60 12,300 18.279 -1.62%
2019-10-10 0 1.850 1.810 1.850 1.770 1.890 617,500 1,145,795 1.8555 18.50 18.10 18.50 17.70 18.90 61,750 18.555 2.78%
2019-10-09 0 1.800 1.710 1.800 1.750 1.880 405,000 731,180 1.8054 18.00 17.10 18.00 17.50 18.80 40,500 18.054 0.00%
2019-10-08 0 1.800 1.800 1.830 1.800 1.900 294,500 542,395 1.8417 18.00 18.00 18.30 18.00 19.00 29,450 18.417 -2.70%
2019-10-04 0 1.850 1.850 1.880 1.810 1.920 621,000 1,154,855 1.8597 18.50 18.50 18.80 18.10 19.20 62,100 18.597 1.65%
2019-10-03 0 1.820 1.810 1.870 1.810 1.900 172,000 320,605 1.8640 18.20 18.10 18.70 18.10 19.00 17,200 18.640 -3.70%
2019-10-02 0 1.890 1.850 1.900 1.820 1.930 175,000 325,755 1.8615 18.90 18.50 19.00 18.20 19.30 17,500 18.615 -1.56%
2019-09-30 0 1.920 1.840 1.920 1.800 2.070 324,000 602,410 1.8593 19.20 18.40 19.20 18.00 20.70 32,400 18.593 3.23%
2019-09-27 0 1.860 1.800 1.860 1.750 1.870 232,500 422,305 1.8164 18.60 18.00 18.60 17.50 18.70 23,250 18.164 1.09%
2019-09-26 0 1.840 1.800 1.840 1.770 1.890 380,000 700,530 1.8435 18.40 18.00 18.40 17.70 18.90 38,000 18.435 -0.54%
2019-09-25 0 1.850 1.800 1.850 1.800 1.880 32,500 59,265 1.8235 18.50 18.00 18.50 18.00 18.80 3,250 18.235 2.21%
2019-09-24 0 1.810 1.790 1.830 1.790 1.960 1,181,000 2,174,410 1.8412 18.10 17.90 18.30 17.90 19.60 118,100 18.412 -5.24%
2019-09-23 0 1.910 1.870 1.910 1.850 1.940 1,013,000 1,894,845 1.8705 19.10 18.70 19.10 18.50 19.40 101,300 18.705 2.14%
2019-09-20 0 1.870 1.850 1.920 1.850 1.970 608,000 1,163,495 1.9136 18.70 18.50 19.20 18.50 19.70 60,800 19.136 -3.11%
2019-09-19 0 1.930 1.930 1.970 1.900 2.150 3,861,000 7,885,300 2.0423 19.30 19.30 19.70 19.00 21.50 386,100 20.423 -5.85%
2019-09-18 0 2.050 2.010 2.050 1.950 2.150 794,500 1,647,595 2.0738 20.50 20.10 20.50 19.50 21.50 79,450 20.738 -1.44%
2019-09-17 0 2.080 2.020 2.080 1.900 2.140 3,284,000 6,509,645 1.9822 20.80 20.20 20.80 19.00 21.40 328,400 19.822 3.48%
2019-09-16 0 2.010 2.000 2.020 2.000 2.300 1,760,500 3,575,890 2.0312 20.10 20.00 20.20 20.00 23.00 176,050 20.312 -9.46%
2019-09-13 0 2.220 2.120 2.220 2.050 2.350 780,000 1,777,785 2.2792 22.20 21.20 22.20 20.50 23.50 78,000 22.792 0.00%
2019-09-12 0 2.220 2.100 2.170 1.950 2.250 3,661,500 7,449,480 2.0345 22.20 21.00 21.70 19.50 22.50 366,150 20.345 0.91%
2019-09-11 0 2.200 2.160 2.200 2.000 2.450 5,171,800 11,613,393 2.2455 22.00 21.60 22.00 20.00 24.50 517,180 22.455 12.24%
2019-09-10 0 1.960 1.930 1.960 1.840 1.960 260,000 496,015 1.9078 19.60 19.30 19.60 18.40 19.60 26,000 19.078 0.51%
2019-09-09 0 1.950 1.940 1.950 1.790 1.960 1,796,500 3,304,605 1.8395 19.50 19.40 19.50 17.90 19.60 179,650 18.395 1.56%
2019-09-06 0 1.920 1.860 1.920 1.800 2.050 1,622,500 3,053,355 1.8819 19.20 18.60 19.20 18.00 20.50 162,250 18.819 -1.54%
2019-09-05 0 1.950 1.850 1.950 1.790 1.980 1,338,000 2,500,695 1.8690 19.50 18.50 19.50 17.90 19.80 133,800 18.690 0.00%
2019-09-04 0 1.950 1.900 1.950 1.890 2.090 1,320,500 2,686,705 2.0346 19.50 19.00 19.50 18.90 20.90 132,050 20.346 3.17%
2019-09-03 0 1.890 1.850 1.890 1.800 2.150 2,537,000 4,827,445 1.9028 18.90 18.50 18.90 18.00 21.50 253,700 19.028 -10.43%
2019-09-02 0 2.110 2.080 2.110 1.880 2.280 2,714,000 5,732,830 2.1123 21.10 20.80 21.10 18.80 22.80 271,400 21.123 0.48%
2019-08-30 0 2.100 2.090 2.150 1.920 2.390 1,832,500 3,943,845 2.1522 21.00 20.90 21.50 19.20 23.90 183,250 21.522 -11.76%
2019-08-29 0 2.380 2.290 2.380 2.110 2.430 4,014,500 9,382,725 2.3372 23.80 22.90 23.80 21.10 24.30 401,450 23.372 -0.83%
2019-08-28 0 2.400 2.310 2.430 2.110 2.500 2,418,600 5,617,873 2.3228 24.00 23.10 24.30 21.10 25.00 241,860 23.228 -0.83%
2019-08-27 0 2.420 2.330 2.420 2.300 2.510 2,728,100 6,646,855 2.4364 24.20 23.30 24.20 23.00 25.10 272,810 24.364 1.26%
2019-08-26 0 2.390 2.320 2.390 1.780 2.450 1,842,000 4,317,175 2.3437 23.90 23.20 23.90 17.80 24.50 184,200 23.437 0.00%
2019-08-23 0 2.390 2.370 2.400 2.200 2.480 3,809,000 8,879,000 2.3311 23.90 23.70 24.00 22.00 24.80 380,900 23.311 1.70%
2019-08-22 0 2.350 2.300 2.350 1.800 2.500 3,021,500 6,381,945 2.1122 23.50 23.00 23.50 18.00 25.00 302,150 21.122 24.34%
2019-08-21 0 1.890 1.880 1.900 1.600 1.930 1,187,500 2,106,995 1.7743 18.90 18.80 19.00 16.00 19.30 118,750 17.743 5.59%
2019-08-20 0 1.790 1.720 1.790 1.550 1.790 779,000 1,346,105 1.7280 17.90 17.20 17.90 15.50 17.90 77,900 17.280 7.19%
2019-08-19 0 1.670 1.580 1.670 1.500 1.710 652,000 1,033,070 1.5845 16.70 15.80 16.70 15.00 17.10 65,200 15.845 -0.60%
2019-08-16 0 1.680 1.300 1.680 1.680 1.800 22,000 39,520 1.7964 16.80 13.00 16.80 16.80 18.00 2,200 17.964 -4.00%
2019-08-15 0 1.750 - 1.890 - - 0 0 - 17.50 - 18.90 - - 0 - 0.00%
2019-08-14 0 1.750 - 1.780 - - 0 0 - 17.50 - 17.80 - - 0 - 0.00%
2019-08-13 0 1.750 1.610 1.750 1.750 1.750 8,000 14,000 1.7500 17.50 16.10 17.50 17.50 17.50 800 17.500 1.74%
2019-08-12 0 1.720 1.580 1.730 - - 0 0 - 17.20 15.80 17.30 - - 0 - 0.00%
2019-08-09 0 1.720 1.620 1.720 1.590 1.720 189,000 303,390 1.6052 17.20 16.20 17.20 15.90 17.20 18,900 16.052 8.18%
2019-08-08 0 1.590 1.590 1.660 1.500 1.650 96,500 149,045 1.5445 15.90 15.90 16.60 15.00 16.50 9,650 15.445 -5.92%
2019-08-07 0 1.690 1.590 1.690 1.680 1.690 1,066,000 1,790,940 1.6801 16.90 15.90 16.90 16.80 16.90 106,600 16.801 6.29%
2019-08-06 0 1.590 1.580 1.660 1.500 1.600 60,500 94,230 1.5575 15.90 15.80 16.60 15.00 16.00 6,050 15.575 3.25%
2019-08-05 0 1.540 1.500 1.570 1.540 1.580 75,900 119,158 1.5699 15.40 15.00 15.70 15.40 15.80 7,590 15.699 -6.10%
2019-08-02 0 1.640 1.510 1.750 - - 0 0 - 16.40 15.10 17.50 - - 0 - 0.00%
2019-08-01 0 1.640 1.640 1.690 1.560 1.570 33,500 52,465 1.5661 16.40 16.40 16.90 15.60 15.70 3,350 15.661 7.89%
2019-07-31 0 1.520 1.520 1.630 1.350 1.550 23,000 35,010 1.5222 15.20 15.20 16.30 13.50 15.50 2,300 15.222 -6.75%
2019-07-30 0 1.630 1.580 1.690 1.610 1.690 53,500 87,145 1.6289 16.30 15.80 16.90 16.10 16.90 5,350 16.289 1.24%
2019-07-29 0 1.610 1.610 1.700 1.610 1.610 3,500 5,635 1.6100 16.10 16.10 17.00 16.10 16.10 350 16.100 -4.73%
2019-07-26 0 1.690 1.580 1.700 - - 0 0 - 16.90 15.80 17.00 - - 0 - 0.00%
2019-07-25 0 1.690 1.620 1.700 1.600 1.690 31,500 50,825 1.6135 16.90 16.20 17.00 16.00 16.90 3,150 16.135 -0.59%
2019-07-24 0 1.700 1.620 1.700 1.600 1.750 80,700 132,574 1.6428 17.00 16.20 17.00 16.00 17.50 8,070 16.428 3.03%
2019-07-23 0 1.650 1.650 1.700 1.650 1.650 33,000 54,500 1.6515 16.50 16.50 17.00 16.50 16.50 3,300 16.515 -2.37%
2019-07-22 0 1.690 1.600 1.750 1.690 1.700 40,000 67,800 1.6950 16.90 16.00 17.50 16.90 17.00 4,000 16.950 -3.43%
2019-07-19 0 1.750 1.750 - 1.750 1.750 8,000 14,000 1.7500 17.50 17.50 - 17.50 17.50 800 17.500 -2.78%
2019-07-18 0 1.800 1.780 1.860 1.800 1.890 70,500 130,445 1.8503 18.00 17.80 18.60 18.00 18.90 7,050 18.503 -6.25%
2019-07-17 0 1.920 1.920 1.990 - - 0 0 - 19.20 19.20 19.90 - - 0 - 0.00%
2019-07-16 0 1.920 1.920 1.980 1.920 2.000 30,500 58,890 1.9308 19.20 19.20 19.80 19.20 20.00 3,050 19.308 -4.00%
2019-07-15 0 2.000 1.940 2.000 2.000 2.000 19,500 38,910 1.9954 20.00 19.40 20.00 20.00 20.00 1,950 19.954 0.00%
2019-07-12 0 2.000 1.980 2.080 1.910 2.100 457,000 926,115 2.0265 20.00 19.80 20.80 19.10 21.00 45,700 20.265 0.50%
2019-07-11 0 1.990 1.920 2.000 1.800 2.000 337,000 628,900 1.8662 19.90 19.20 20.00 18.00 20.00 33,700 18.662 12.43%
2019-07-10 0 1.770 1.770 1.880 1.750 1.760 60,000 105,500 1.7583 17.70 17.70 18.80 17.50 17.60 6,000 17.583 1.14%
2019-07-09 0 1.750 1.720 1.880 1.730 1.750 90,000 156,900 1.7433 17.50 17.20 18.80 17.30 17.50 9,000 17.433 0.57%
2019-07-08 0 1.740 1.730 1.750 1.700 1.740 110,000 189,680 1.7244 17.40 17.30 17.50 17.00 17.40 11,000 17.244 1.16%
2019-07-05 0 1.720 1.700 1.720 1.680 1.720 171,500 291,055 1.6971 17.20 17.00 17.20 16.80 17.20 17,150 16.971 2.99%
2019-07-04 0 1.670 1.660 1.700 1.650 1.680 203,500 337,870 1.6603 16.70 16.60 17.00 16.50 16.80 20,350 16.603 1.21%
2019-07-03 0 1.650 1.650 1.680 1.580 1.650 30,500 49,070 1.6089 16.50 16.50 16.80 15.80 16.50 3,050 16.089 -2.37%
2019-07-02 0 1.690 1.610 1.730 1.680 1.690 50,000 84,240 1.6848 16.90 16.10 17.30 16.80 16.90 5,000 16.848 5.63%
2019-06-28 0 1.600 1.600 1.680 1.590 1.600 24,000 38,380 1.5992 16.00 16.00 16.80 15.90 16.00 2,400 15.992 1.27%
2019-06-27 0 1.580 1.580 1.680 1.580 1.600 41,000 65,090 1.5876 15.80 15.80 16.80 15.80 16.00 4,100 15.876 -1.25%
2019-06-26 0 1.600 1.600 1.680 1.600 1.650 95,000 152,570 1.6060 16.00 16.00 16.80 16.00 16.50 9,500 16.060 -3.03%
2019-06-25 0 1.650 1.650 1.680 1.650 1.680 32,000 53,700 1.6781 16.50 16.50 16.80 16.50 16.80 3,200 16.781 -1.79%
2019-06-24 0 1.680 1.600 1.680 1.600 1.700 194,500 323,855 1.6651 16.80 16.00 16.80 16.00 17.00 19,450 16.651 5.00%
2019-06-21 0 1.600 1.580 1.790 - - 0 0 - 16.00 15.80 17.90 - - 0 - 0.00%
2019-06-20 0 1.600 1.580 1.680 1.600 1.690 121,500 203,035 1.6711 16.00 15.80 16.80 16.00 16.90 12,150 16.711 -5.33%
2019-06-19 0 1.690 1.550 1.800 1.580 1.690 31,000 49,090 1.5835 16.90 15.50 18.00 15.80 16.90 3,100 15.835 6.96%
2019-06-18 0 1.580 1.550 1.600 1.580 1.610 77,000 123,035 1.5979 15.80 15.50 16.00 15.80 16.10 7,700 15.979 -1.25%
2019-06-17 0 1.600 1.550 1.670 1.600 1.700 207,500 341,270 1.6447 16.00 15.50 16.70 16.00 17.00 20,750 16.447 -5.33%
2019-06-14 0 1.690 1.690 1.720 1.680 1.750 21,500 36,875 1.7151 16.90 16.90 17.20 16.80 17.50 2,150 17.151 -3.43%
2019-06-13 0 1.750 1.750 1.800 1.750 1.750 2,000 3,500 1.7500 17.50 17.50 18.00 17.50 17.50 200 17.500 0.00%
2019-06-12 0 1.750 1.720 1.800 1.750 1.750 13,000 22,750 1.7500 17.50 17.20 18.00 17.50 17.50 1,300 17.500 -2.78%
2019-06-11 0 1.800 1.800 1.970 1.790 1.810 28,000 50,345 1.7980 18.00 18.00 19.70 17.90 18.10 2,800 17.980 -3.23%
2019-06-10 0 1.860 1.800 1.860 1.880 1.890 23,500 44,215 1.8815 18.60 18.00 18.60 18.80 18.90 2,350 18.815 -1.06%
2019-06-06 0 1.880 1.850 1.890 1.850 1.900 64,000 119,530 1.8677 18.80 18.50 18.90 18.50 19.00 6,400 18.677 -1.57%
2019-06-05 0 1.910 1.910 1.940 1.910 1.910 2,500 4,775 1.9100 19.10 19.10 19.40 19.10 19.10 250 19.100 -2.05%
2019-06-04 0 1.950 1.900 1.950 1.910 1.950 60,500 116,775 1.9302 19.50 19.00 19.50 19.10 19.50 6,050 19.302 -2.50%
2019-06-03 0 2.000 1.950 2.000 1.910 2.000 29,500 58,615 1.9869 20.00 19.50 20.00 19.10 20.00 2,950 19.869 4.71%
2019-05-31 0 1.910 1.910 1.950 1.910 1.960 76,500 149,635 1.9560 19.10 19.10 19.50 19.10 19.60 7,650 19.560 -4.50%
2019-05-30 0 2.000 1.930 2.000 - - 0 0 - 20.00 19.30 20.00 - - 0 - 0.00%
2019-05-29 0 2.000 1.900 2.000 1.950 2.000 50,500 98,800 1.9564 20.00 19.00 20.00 19.50 20.00 5,050 19.564 2.56%
2019-05-28 0 1.950 1.950 2.000 1.950 1.950 62,500 121,875 1.9500 19.50 19.50 20.00 19.50 19.50 6,250 19.500 -2.50%
2019-05-27 0 2.000 1.950 2.000 1.950 2.000 216,000 430,145 1.9914 20.00 19.50 20.00 19.50 20.00 21,600 19.914 1.52%
2019-05-24 0 1.970 1.970 2.000 1.970 2.000 245,000 488,100 1.9922 19.70 19.70 20.00 19.70 20.00 24,500 19.922 -1.50%
2019-05-23 0 2.000 1.950 2.030 2.000 2.030 54,500 109,015 2.0003 20.00 19.50 20.30 20.00 20.30 5,450 20.003 1.52%
2019-05-22 0 1.970 1.970 2.000 1.970 2.000 145,000 289,525 1.9967 19.70 19.70 20.00 19.70 20.00 14,500 19.967 -0.51%
2019-05-21 0 1.980 1.980 2.000 1.970 2.030 97,500 192,425 1.9736 19.80 19.80 20.00 19.70 20.30 9,750 19.736 -0.50%
2019-05-20 0 1.990 1.990 2.000 1.950 2.000 130,000 256,670 1.9744 19.90 19.90 20.00 19.50 20.00 13,000 19.744 0.00%
2019-05-17 0 1.990 1.990 2.000 1.930 2.000 320,000 624,500 1.9516 19.90 19.90 20.00 19.30 20.00 32,000 19.516 2.58%
2019-05-16 0 1.940 1.940 2.000 1.900 2.010 224,500 432,560 1.9268 19.40 19.40 20.00 19.00 20.10 22,450 19.268 -3.00%
2019-05-15 0 2.000 1.950 2.000 1.950 2.000 216,000 430,305 1.9922 20.00 19.50 20.00 19.50 20.00 21,600 19.922 2.56%
2019-05-14 0 1.950 1.860 1.980 1.950 2.010 362,500 718,880 1.9831 19.50 18.60 19.80 19.50 20.10 36,250 19.831 -3.47%
2019-05-10 0 2.020 2.010 2.020 1.880 2.030 266,500 531,020 1.9926 20.20 20.10 20.20 18.80 20.30 26,650 19.926 0.00%
2019-05-09 0 2.020 2.010 2.020 2.000 2.050 355,500 721,535 2.0296 20.20 20.10 20.20 20.00 20.50 35,550 20.296 1.00%
2019-05-08 0 2.000 2.000 2.050 2.000 2.100 624,500 1,263,730 2.0236 20.00 20.00 20.50 20.00 21.00 62,450 20.236 2.56%
2019-05-07 0 1.950 1.950 2.000 1.880 1.960 385,000 742,085 1.9275 19.50 19.50 20.00 18.80 19.60 38,500 19.275 2.63%
2019-05-06 0 1.900 1.860 1.900 1.850 1.900 355,500 668,850 1.8814 19.00 18.60 19.00 18.50 19.00 35,550 18.814 0.00%
2019-05-03 0 1.900 1.840 2.000 1.800 2.050 63,000 118,895 1.8872 19.00 18.40 20.00 18.00 20.50 6,300 18.872 -7.32%
2019-05-02 0 2.050 1.770 2.100 1.600 2.050 121,000 223,115 1.8439 20.50 17.70 21.00 16.00 20.50 12,100 18.439 22.02%
2019-04-30 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-29 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-26 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-25 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-24 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-23 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-18 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-17 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-16 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-15 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-12 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-11 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-10 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-09 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-08 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-04 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-03 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-02 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-04-01 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-03-29 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-03-28 1 - - - - - 0 0 - 16.80 - - - - 0 - 0.00%
2019-03-27 0 1.680 1.640 1.730 1.680 1.730 50,500 84,865 1.6805 16.80 16.40 17.30 16.80 17.30 5,050 16.805 -4.00%
2019-03-26 0 1.750 1.630 1.750 1.700 1.780 5,000 8,660 1.7320 17.50 16.30 17.50 17.00 17.80 500 17.320 2.94%
2019-03-25 0 1.700 1.630 1.700 1.620 1.780 46,500 75,705 1.6281 17.00 16.30 17.00 16.20 17.80 4,650 16.281 -4.49%
2019-03-22 0 1.780 1.750 1.780 1.740 1.790 132,000 232,245 1.7594 17.80 17.50 17.80 17.40 17.90 13,200 17.594 5.95%
2019-03-21 0 1.680 1.630 1.740 1.610 1.740 24,500 39,850 1.6265 16.80 16.30 17.40 16.10 17.40 2,450 16.265 1.82%
2019-03-20 0 1.650 1.650 1.700 1.630 1.780 108,000 179,460 1.6617 16.50 16.50 17.00 16.30 17.80 10,800 16.617 -2.94%
2019-03-19 0 1.700 1.700 1.790 1.690 1.840 9,500 16,160 1.7011 17.00 17.00 17.90 16.90 18.40 950 17.011 -3.95%
2019-03-18 0 1.770 1.620 1.770 1.620 1.790 52,500 91,135 1.7359 17.70 16.20 17.70 16.20 17.90 5,250 17.359 10.62%
2019-03-15 0 1.600 1.600 1.690 1.550 1.630 138,100 220,331 1.5954 16.00 16.00 16.90 15.50 16.30 13,810 15.954 -1.84%
2019-03-14 0 1.630 1.630 1.680 1.630 1.860 91,000 154,700 1.7000 16.30 16.30 16.80 16.30 18.60 9,100 17.000 -12.37%
2019-03-13 0 1.860 1.850 1.860 1.710 2.000 117,000 214,585 1.8341 18.60 18.50 18.60 17.10 20.00 11,700 18.341 8.77%
2019-03-12 0 1.710 1.710 1.900 1.500 2.000 429,000 748,195 1.7440 17.10 17.10 19.00 15.00 20.00 42,900 17.440 21.28%
2019-03-11 0 1.410 1.410 1.500 1.410 1.510 39,500 57,805 1.4634 14.10 14.10 15.00 14.10 15.10 3,950 14.634 -6.62%
2019-03-08 0 1.510 1.370 1.510 1.500 1.510 21,000 31,510 1.5005 15.10 13.70 15.10 15.00 15.10 2,100 15.005 0.00%
2019-03-07 0 1.510 1.420 1.510 1.300 1.510 368,500 528,660 1.4346 15.10 14.20 15.10 13.00 15.10 36,850 14.346 -5.03%
2019-03-06 0 1.590 1.350 1.590 - - 0 0 - 15.90 13.50 15.90 - - 0 - -3.05%
2019-03-05 0 1.640 1.450 1.640 1.550 1.640 5,000 8,020 1.6040 16.40 14.50 16.40 15.50 16.40 500 16.040 5.81%
2019-03-04 0 1.550 1.330 1.550 1.450 1.580 24,000 35,280 1.4700 15.50 13.30 15.50 14.50 15.80 2,400 14.700 6.90%
2019-03-01 0 1.450 1.380 1.580 1.300 1.610 37,250 51,252 1.3759 14.50 13.80 15.80 13.00 16.10 3,725 13.759 -8.23%
2019-02-28 0 1.580 1.330 1.540 1.580 1.580 2,000 3,160 1.5800 15.80 13.30 15.40 15.80 15.80 200 15.800 0.00%
2019-02-27 0 1.580 1.400 1.580 1.580 1.580 2,000 3,160 1.5800 15.80 14.00 15.80 15.80 15.80 200 15.800 0.00%
2019-02-26 0 1.580 1.400 1.600 - - 0 0 - 15.80 14.00 16.00 - - 0 - 0.00%
2019-02-25 0 1.580 1.340 1.580 1.290 1.580 112,500 158,825 1.4118 15.80 13.40 15.80 12.90 15.80 11,250 14.118 0.00%
2019-02-22 0 1.580 1.340 1.580 1.560 1.580 11,500 17,980 1.5635 15.80 13.40 15.80 15.60 15.80 1,150 15.635 1.94%
2019-02-21 0 1.550 1.410 1.560 1.300 1.550 2,000 2,975 1.4875 15.50 14.10 15.60 13.00 15.50 200 14.875 -1.27%
2019-02-20 0 1.570 1.400 1.570 - - 0 0 - 15.70 14.00 15.70 - - 0 - -0.63%
2019-02-19 0 1.580 1.100 1.660 1.660 1.660 2,000 3,320 1.6600 15.80 11.00 16.60 16.60 16.60 200 16.600 0.00%
2019-02-18 0 1.580 1.500 1.580 1.300 1.580 46,000 64,455 1.4012 15.80 15.00 15.80 13.00 15.80 4,600 14.012 5.33%
2019-02-15 0 1.500 1.080 1.500 - - 0 0 - 15.00 10.80 15.00 - - 0 - -4.46%
2019-02-14 0 1.570 1.020 1.590 - - 0 0 - 15.70 10.20 15.90 - - 0 - 0.00%
2019-02-13 0 1.570 1.470 1.570 1.450 1.570 35,500 51,795 1.4590 15.70 14.70 15.70 14.50 15.70 3,550 14.590 -1.26%
2019-02-12 0 1.590 1.510 1.590 - - 0 0 - 15.90 15.10 15.90 - - 0 - 0.00%
2019-02-11 0 1.590 1.500 1.590 1.630 1.650 7,000 11,495 1.6421 15.90 15.00 15.90 16.30 16.50 700 16.421 -3.64%
2019-02-08 0 1.650 1.580 1.660 1.580 1.660 21,000 34,405 1.6383 16.50 15.80 16.60 15.80 16.60 2,100 16.383 4.43%
2019-02-04 0 1.580 - - - - 0 0 - 15.80 - - - - 0 - 0.00%
2019-02-01 0 1.580 1.350 1.580 - - 0 0 - 15.80 13.50 15.80 - - 0 - -3.07%
2019-01-31 0 1.630 1.400 1.650 - - 0 0 - 16.30 14.00 16.50 - - 0 - 0.00%
2019-01-30 0 1.630 1.630 1.640 1.630 1.630 35,500 57,865 1.6300 16.30 16.30 16.40 16.30 16.30 3,550 16.300 2.52%
2019-01-29 0 1.590 1.500 1.620 1.590 1.590 5,500 8,745 1.5900 15.90 15.00 16.20 15.90 15.90 550 15.900 0.00%
2019-01-28 0 1.590 1.400 1.590 1.510 1.690 287,500 443,335 1.5420 15.90 14.00 15.90 15.10 16.90 28,750 15.420 5.30%
2019-01-25 0 1.510 1.510 1.640 1.500 1.900 347,000 591,750 1.7053 15.10 15.10 16.40 15.00 19.00 34,700 17.053 -20.53%
2019-01-24 0 1.900 1.850 1.950 1.700 1.920 518,500 961,195 1.8538 19.00 18.50 19.50 17.00 19.20 51,850 18.538 -5.00%
2019-01-23 0 2.000 1.800 2.000 1.500 2.000 82,000 148,770 1.8143 20.00 18.00 20.00 15.00 20.00 8,200 18.143 25.00%
2019-01-22 0 1.600 1.540 1.600 1.500 1.600 53,000 83,150 1.5689 16.00 15.40 16.00 15.00 16.00 5,300 15.689 0.00%
2019-01-21 0 1.600 1.530 1.600 1.510 1.600 185,500 283,900 1.5305 16.00 15.30 16.00 15.10 16.00 18,550 15.305 3.90%
2019-01-18 0 1.540 1.460 1.540 1.450 1.540 40,000 58,325 1.4581 15.40 14.60 15.40 14.50 15.40 4,000 14.581 0.00%
2019-01-17 0 1.540 1.400 1.540 1.410 1.540 10,000 14,720 1.4720 15.40 14.00 15.40 14.10 15.40 1,000 14.720 0.65%
2019-01-16 0 1.530 1.280 1.530 1.460 1.530 34,000 50,400 1.4824 15.30 12.80 15.30 14.60 15.30 3,400 14.824 1.32%
2019-01-15 0 1.510 1.390 1.510 1.320 1.620 43,500 62,515 1.4371 15.10 13.90 15.10 13.20 16.20 4,350 14.371 2.03%
2019-01-14 0 1.480 1.380 1.480 1.380 1.500 155,500 224,270 1.4423 14.80 13.80 14.80 13.80 15.00 15,550 14.423 -10.30%
2019-01-11 0 1.650 1.500 1.660 1.450 1.830 42,500 66,010 1.5532 16.50 15.00 16.60 14.50 18.30 4,250 15.532 -5.71%
2019-01-10 0 1.750 1.440 1.750 - - 0 0 - 17.50 14.40 17.50 - - 0 - 0.00%
2019-01-09 0 1.750 1.550 1.750 1.540 1.750 64,000 105,825 1.6535 17.50 15.50 17.50 15.40 17.50 6,400 16.535 0.57%
2019-01-08 0 1.740 1.540 1.740 - - 0 0 - 17.40 15.40 17.40 - - 0 - -0.57%
2019-01-07 0 1.750 - 1.750 1.770 1.780 10,000 17,760 1.7760 17.50 - 17.50 17.70 17.80 1,000 17.760 4.79%
2019-01-04 0 1.670 1.580 1.670 1.550 1.800 66,500 109,315 1.6438 16.70 15.80 16.70 15.50 18.00 6,650 16.438 -9.73%
2019-01-03 0 1.850 1.630 1.840 1.600 1.920 430,000 746,540 1.7361 18.50 16.30 18.40 16.00 19.20 43,000 17.361 -15.53%
2019-01-02 0 2.190 2.000 2.190 1.920 2.190 142,500 292,755 2.0544 21.90 20.00 21.90 19.20 21.90 14,250 20.544 -0.45%
2018-12-31 0 2.200 - 2.200 - - 100 196 1.9600 22.00 - 22.00 - - 10 19.600 -2.65%
2018-12-28 0 2.260 2.000 2.260 2.050 2.300 47,500 99,835 2.1018 22.60 20.00 22.60 20.50 23.00 4,750 21.018 2.73%
2018-12-27 0 2.200 - 2.250 - - 0 0 - 22.00 - 22.50 - - 0 - 0.00%
2018-12-24 0 2.200 - 2.200 2.200 2.200 5,000 11,000 2.2000 22.00 - 22.00 22.00 22.00 500 22.000 -5.58%
2018-12-21 0 2.330 2.200 2.330 2.200 2.370 2,500 5,840 2.3360 23.30 22.00 23.30 22.00 23.70 250 23.360 2.64%
2018-12-20 0 2.270 2.120 2.270 - - 0 0 - 22.70 21.20 22.70 - - 0 - 0.00%
2018-12-19 0 2.270 - 2.270 2.100 2.280 40,000 87,485 2.1871 22.70 - 22.70 21.00 22.80 4,000 21.871 -4.22%
2018-12-18 0 2.370 2.220 2.490 2.200 2.370 128,000 295,530 2.3088 23.70 22.20 24.90 22.00 23.70 12,800 23.088 0.00%
2018-12-17 0 2.370 2.250 2.410 2.250 2.370 77,000 177,340 2.3031 23.70 22.50 24.10 22.50 23.70 7,700 23.031 -3.27%
2018-12-14 0 2.450 2.370 2.450 2.200 2.500 109,000 248,245 2.2775 24.50 23.70 24.50 22.00 25.00 10,900 22.775 3.38%
2018-12-13 0 2.370 2.300 2.380 2.310 2.390 41,000 95,800 2.3366 23.70 23.00 23.80 23.10 23.90 4,100 23.366 -2.47%
2018-12-12 0 2.430 2.200 2.440 2.390 2.430 50,000 120,100 2.4020 24.30 22.00 24.40 23.90 24.30 5,000 24.020 -0.41%
2018-12-11 0 2.440 2.350 2.440 2.320 2.440 30,000 70,930 2.3643 24.40 23.50 24.40 23.20 24.40 3,000 23.643 -1.21%
2018-12-10 0 2.470 2.350 2.470 2.350 2.470 44,000 106,110 2.4116 24.70 23.50 24.70 23.50 24.70 4,400 24.116 -5.00%
2018-12-07 0 2.600 2.580 2.600 2.320 2.600 75,000 186,160 2.4821 26.00 25.80 26.00 23.20 26.00 7,500 24.821 4.00%
2018-12-06 0 2.500 2.480 2.500 2.500 2.500 10,300 25,684 2.4936 25.00 24.80 25.00 25.00 25.00 1,030 24.936 0.81%
2018-12-05 0 2.480 2.480 2.490 2.320 2.510 52,000 124,740 2.3988 24.80 24.80 24.90 23.20 25.10 5,200 23.988 -1.98%
2018-12-04 0 2.530 2.330 2.530 2.520 2.540 43,000 108,860 2.5316 25.30 23.30 25.30 25.20 25.40 4,300 25.316 -0.39%
2018-12-03 0 2.540 2.310 2.540 - - 0 0 - 25.40 23.10 25.40 - - 0 - -1.55%
2018-11-30 0 2.580 2.580 2.600 2.300 2.580 258,400 636,738 2.4642 25.80 25.80 26.00 23.00 25.80 25,840 24.642 1.98%
2018-11-29 0 2.530 2.370 2.530 2.530 2.550 120,000 304,800 2.5400 25.30 23.70 25.30 25.30 25.50 12,000 25.400 0.00%
2018-11-28 0 2.530 2.530 2.540 2.530 2.570 297,000 757,930 2.5520 25.30 25.30 25.40 25.30 25.70 29,700 25.520 -1.17%
2018-11-27 0 2.560 2.500 2.560 2.500 2.580 55,000 139,500 2.5364 25.60 25.00 25.60 25.00 25.80 5,500 25.364 -2.66%
2018-11-26 0 2.630 2.590 2.640 2.480 2.640 270,500 709,705 2.6237 26.30 25.90 26.40 24.80 26.40 27,050 26.237 1.54%
2018-11-23 0 2.590 2.500 2.600 2.500 2.680 165,000 423,195 2.5648 25.90 25.00 26.00 25.00 26.80 16,500 25.648 -6.83%
2018-11-22 0 2.780 2.780 2.850 2.500 2.780 308,000 834,440 2.7092 27.80 27.80 28.50 25.00 27.80 30,800 27.092 1.46%
2018-11-21 0 2.740 2.680 2.750 2.580 2.740 293,000 785,715 2.6816 27.40 26.80 27.50 25.80 27.40 29,300 26.816 -1.79%
2018-11-20 0 2.790 2.700 2.790 2.680 2.850 296,500 823,810 2.7784 27.90 27.00 27.90 26.80 28.50 29,650 27.784 -2.11%
2018-11-19 0 2.850 2.750 2.860 2.750 2.920 278,500 788,325 2.8306 28.50 27.50 28.60 27.50 29.20 27,850 28.306 -1.72%
2018-11-16 0 2.900 2.600 2.900 2.500 2.900 313,500 839,625 2.6782 29.00 26.00 29.00 25.00 29.00 31,350 26.782 16.00%
2018-11-15 0 2.500 2.240 2.740 2.500 2.700 47,500 119,160 2.5086 25.00 22.40 27.40 25.00 27.00 4,750 25.086 -9.09%
2018-11-14 0 2.750 2.280 2.750 2.510 2.750 7,000 18,050 2.5786 27.50 22.80 27.50 25.10 27.50 700 25.786 -1.79%
2018-11-13 0 2.800 2.440 2.800 2.210 2.800 59,500 147,945 2.4865 28.00 24.40 28.00 22.10 28.00 5,950 24.865 -5.41%
2018-11-12 0 2.960 2.400 2.960 2.960 2.960 1,500 4,440 2.9600 29.60 24.00 29.60 29.60 29.60 150 29.600 -1.00%
2018-11-09 0 2.990 2.830 5.000 2.250 2.990 71,000 187,030 2.6342 29.90 28.30 50.00 22.50 29.90 7,100 26.342 21.54%
2018-11-08 0 2.460 2.050 2.500 - - 0 0 - 24.60 20.50 25.00 - - 0 - 0.00%
2018-11-07 0 2.460 2.210 2.600 - - 0 0 - 24.60 22.10 26.00 - - 0 - 0.00%
2018-11-06 0 2.460 2.260 2.490 2.000 2.540 26,900 60,227 2.2389 24.60 22.60 24.90 20.00 25.40 2,690 22.389 -3.53%
2018-11-05 0 2.550 2.250 2.550 - - 0 0 - 25.50 22.50 25.50 - - 0 - -1.92%
2018-11-02 0 2.600 2.200 2.600 - - 2,400 5,524 2.3017 26.00 22.00 26.00 - - 240 23.017 -1.89%
2018-11-01 0 2.650 2.310 2.650 - - 0 0 - 26.50 23.10 26.50 - - 0 - 0.00%
2018-10-31 0 2.650 2.640 2.650 2.650 2.650 2,000 5,300 2.6500 26.50 26.40 26.50 26.50 26.50 200 26.500 -5.36%
2018-10-30 0 2.800 - 2.800 2.590 2.800 2,000 5,390 2.6950 28.00 - 28.00 25.90 28.00 200 26.950 16.67%
2018-10-29 0 2.400 - 2.450 2.400 2.520 8,000 19,560 2.4450 24.00 - 24.50 24.00 25.20 800 24.450 -2.44%
2018-10-26 0 2.460 2.230 2.490 - - 0 0 - 24.60 22.30 24.90 - - 0 - 0.00%
2018-10-25 0 2.460 2.230 2.700 - - 0 0 - 24.60 22.30 27.00 - - 0 - 0.00%
2018-10-24 0 2.460 2.380 2.470 2.460 2.460 10,500 25,830 2.4600 24.60 23.80 24.70 24.60 24.60 1,050 24.600 2.50%
2018-10-23 0 2.400 2.400 2.740 2.400 2.500 32,000 78,995 2.4686 24.00 24.00 27.40 24.00 25.00 3,200 24.686 -11.11%
2018-10-22 0 2.700 2.490 2.760 2.410 2.700 61,400 151,894 2.4738 27.00 24.90 27.60 24.10 27.00 6,140 24.738 -3.23%
2018-10-19 0 2.790 - 2.790 2.640 2.790 8,000 21,410 2.6763 27.90 - 27.90 26.40 27.90 800 26.763 4.49%
2018-10-18 0 2.670 2.500 2.670 2.380 2.670 11,000 27,420 2.4927 26.70 25.00 26.70 23.80 26.70 1,100 24.927 -4.64%
2018-10-16 0 2.800 2.530 2.800 2.420 2.800 44,000 109,385 2.4860 28.00 25.30 28.00 24.20 28.00 4,400 24.860 -4.76%
2018-10-15 0 2.940 2.550 2.940 3.020 3.020 500 1,510 3.0200 29.40 25.50 29.40 30.20 30.20 50 30.200 -0.34%
2018-10-12 0 2.950 2.410 2.950 2.400 2.950 27,500 71,980 2.6175 29.50 24.10 29.50 24.00 29.50 2,750 26.175 13.46%
2018-10-11 0 2.600 2.450 2.600 2.600 2.600 1,000 2,600 2.6000 26.00 24.50 26.00 26.00 26.00 100 26.000 -2.26%
2018-10-10 0 2.660 2.650 2.880 2.660 2.660 1,000 2,660 2.6600 26.60 26.50 28.80 26.60 26.60 100 26.600 -7.96%
2018-10-09 0 2.890 2.670 2.890 2.660 2.890 17,000 45,740 2.6906 28.90 26.70 28.90 26.60 28.90 1,700 26.906 -0.34%
2018-10-08 0 2.900 2.900 3.000 2.900 3.300 68,500 214,020 3.1244 29.00 29.00 30.00 29.00 33.00 6,850 31.244 -9.37%
2018-10-05 0 3.200 2.750 3.950 2.990 3.200 52,000 156,540 3.0104 32.00 27.50 39.50 29.90 32.00 5,200 30.104 6.67%
2018-10-04 0 3.000 2.640 3.000 2.800 3.000 6,000 16,900 2.8167 30.00 26.40 30.00 28.00 30.00 600 28.167 0.00%
2018-10-03 0 3.000 2.610 3.000 2.850 3.000 9,500 27,550 2.9000 30.00 26.10 30.00 28.50 30.00 950 29.000 5.26%
2018-10-02 0 2.850 2.650 2.850 - - 0 0 - 28.50 26.50 28.50 - - 0 - 0.00%
2018-09-28 0 2.850 2.300 2.850 2.800 2.850 12,000 33,675 2.8063 28.50 23.00 28.50 28.00 28.50 1,200 28.063 0.00%
2018-09-27 0 2.850 2.400 2.950 - - 0 0 - 28.50 24.00 29.50 - - 0 - 0.00%
2018-09-26 0 2.850 2.730 2.850 2.800 2.900 64,000 179,510 2.8048 28.50 27.30 28.50 28.00 29.00 6,400 28.048 -1.72%
2018-09-24 0 2.900 2.380 2.900 - - 0 0 - 29.00 23.80 29.00 - - 0 - -0.34%
2018-09-21 0 2.910 2.580 3.050 2.910 3.100 2,000 6,010 3.0050 29.10 25.80 30.50 29.10 31.00 200 30.050 -6.13%
2018-09-20 0 3.100 2.700 3.100 - - 0 0 - 31.00 27.00 31.00 - - 0 - -0.32%
2018-09-19 0 3.110 2.680 3.110 2.900 3.110 26,000 78,900 3.0346 31.10 26.80 31.10 29.00 31.10 2,600 30.346 0.00%
2018-09-18 0 3.110 2.900 3.110 3.090 3.140 30,000 93,010 3.1003 31.10 29.00 31.10 30.90 31.40 3,000 31.003 -0.96%
2018-09-17 0 3.140 2.500 3.140 2.500 5.000 41,000 149,140 3.6376 31.40 25.00 31.40 25.00 50.00 4,100 36.376 4.67%
2018-09-14 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2018-09-13 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2018-09-12 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2018-09-11 1 - - - - - 0 0 - 30.00 - - - - 0 - 0.00%
2018-09-10 0 3.000 2.110 3.000 3.000 3.000 24,000 72,000 3.0000 30.00 21.10 30.00 30.00 30.00 2,400 30.000 -0.99%
2018-09-07 0 3.030 2.500 3.080 - - 0 0 - 30.30 25.00 30.80 - - 0 - 0.00%
2018-09-06 0 3.030 2.800 3.150 2.990 3.030 531,000 1,591,630 2.9974 30.30 28.00 31.50 29.90 30.30 53,100 29.974 1.68%
2018-09-05 0 2.980 2.500 2.980 2.700 2.980 40,000 116,260 2.9065 29.80 25.00 29.80 27.00 29.80 4,000 29.065 19.20%
2018-09-04 0 2.500 2.280 2.780 2.490 2.500 3,500 8,720 2.4914 25.00 22.80 27.80 24.90 25.00 350 24.914 2.46%
2018-09-03 0 2.440 2.210 2.760 2.440 2.600 9,000 22,920 2.5467 24.40 22.10 27.60 24.40 26.00 900 25.467 -6.15%
2018-08-31 0 2.600 2.500 2.780 2.500 2.600 14,000 35,800 2.5571 26.00 25.00 27.80 25.00 26.00 1,400 25.571 4.00%
2018-08-30 0 2.500 2.490 2.760 2.240 2.500 22,500 54,260 2.4116 25.00 24.90 27.60 22.40 25.00 2,250 24.116 6.38%
2018-08-29 0 2.350 2.300 2.390 2.200 2.350 35,500 81,190 2.2870 23.50 23.00 23.90 22.00 23.50 3,550 22.870 1.73%
2018-08-28 0 2.310 2.100 2.310 - - 0 0 - 23.10 21.00 23.10 - - 0 - -0.43%
2018-08-27 0 2.320 2.330 2.490 2.230 2.500 123,500 295,365 2.3916 23.20 23.30 24.90 22.30 25.00 12,350 23.916 -7.20%
2018-08-24 0 2.500 2.130 2.400 2.100 2.500 26,400 62,076 2.3514 25.00 21.30 24.00 21.00 25.00 2,640 23.514 0.00%
2018-08-23 0 2.500 2.400 2.500 2.500 3.080 123,500 331,150 2.6814 25.00 24.00 25.00 25.00 30.80 12,350 26.814 -15.25%
2018-08-22 0 2.950 2.950 3.000 2.500 4.300 393,500 1,230,345 3.1267 29.50 29.50 30.00 25.00 43.00 39,350 31.267 41.15%
2018-08-21 1 - - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2018-08-20 1 - - - - - 0 0 - 20.90 - - - - 0 - 0.00%
2018-08-17 0 2.090 - 2.090 2.000 2.210 35,000 72,505 2.0716 20.90 - 20.90 20.00 22.10 3,500 20.716 -5.43%
2018-08-16 0 2.210 1.960 2.210 - - 0 0 - 22.10 19.60 22.10 - - 0 - 0.00%
2018-08-15 0 2.210 1.990 2.210 2.050 2.220 86,500 186,235 2.1530 22.10 19.90 22.10 20.50 22.20 8,650 21.530 1.84%
2018-08-14 0 2.170 1.980 2.170 2.050 2.170 15,000 31,380 2.0920 21.70 19.80 21.70 20.50 21.70 1,500 20.920 5.34%
2018-08-13 0 2.060 2.060 2.220 2.050 2.050 7,000 14,350 2.0500 20.60 20.60 22.20 20.50 20.50 700 20.500 -7.21%
2018-08-10 0 2.220 2.000 2.220 2.220 2.220 2,500 5,550 2.2200 22.20 20.00 22.20 22.20 22.20 250 22.200 1.83%
2018-08-09 0 2.180 1.960 2.180 2.170 2.180 2,000 4,355 2.1775 21.80 19.60 21.80 21.70 21.80 200 21.775 0.00%
2018-08-08 0 2.180 2.180 2.190 - - 0 0 - 21.80 21.80 21.90 - - 0 - 4.81%
2018-08-07 0 2.080 1.900 2.080 2.050 2.190 31,500 65,620 2.0832 20.80 19.00 20.80 20.50 21.90 3,150 20.832 -6.31%
2018-08-06 0 2.220 2.010 2.220 - - 0 0 - 22.20 20.10 22.20 - - 0 - 0.00%
2018-08-03 0 2.220 - 2.220 2.210 2.220 2,500 5,545 2.2180 22.20 - 22.20 22.10 22.20 250 22.180 2.78%
2018-08-02 0 2.160 2.160 2.200 2.160 2.160 2,000 4,320 2.1600 21.60 21.60 22.00 21.60 21.60 200 21.600 0.47%
2018-08-01 0 2.150 2.100 2.220 2.100 2.150 24,000 50,900 2.1208 21.50 21.00 22.20 21.00 21.50 2,400 21.208 2.38%
2018-07-31 0 2.100 2.000 2.100 2.000 2.100 155,000 311,420 2.0092 21.00 20.00 21.00 20.00 21.00 15,500 20.092 5.00%
2018-07-30 0 2.000 1.860 2.050 2.000 2.040 40,000 80,400 2.0100 20.00 18.60 20.50 20.00 20.40 4,000 20.100 -2.44%
2018-07-27 0 2.050 1.860 2.100 2.050 2.050 5,000 10,250 2.0500 20.50 18.60 21.00 20.50 20.50 500 20.500 -2.38%
2018-07-26 0 2.100 1.110 2.100 2.100 2.100 10,000 21,000 2.1000 21.00 11.10 21.00 21.00 21.00 1,000 21.000 -5.83%
2018-07-25 0 2.230 2.000 2.230 2.000 2.230 9,000 19,110 2.1233 22.30 20.00 22.30 20.00 22.30 900 21.233 -0.89%
2018-07-24 0 2.250 2.300 - 1.980 2.120 69,000 140,875 2.0417 22.50 23.00 - 19.80 21.20 6,900 20.417 12.50%
2018-07-23 0 2.000 1.000 2.010 2.000 2.010 106,000 212,585 2.0055 20.00 10.000 20.10 20.00 20.10 10,600 20.055 -6.54%
2018-07-20 0 2.140 - 2.140 - - 0 0 - 21.40 - 21.40 - - 0 - -1.83%
2018-07-19 0 2.180 - 2.190 2.180 2.180 1,400 2,820 2.0143 21.80 - 21.90 21.80 21.80 140 20.143 3.81%
2018-07-18 0 2.100 - 2.100 1.960 2.100 69,500 138,260 1.9894 21.00 - 21.00 19.60 21.00 6,950 19.894 -4.55%
2018-07-17 0 2.200 2.020 2.340 2.000 2.330 53,000 108,415 2.0456 22.00 20.20 23.40 20.00 23.30 5,300 20.456 -5.98%
2018-07-16 0 2.340 2.000 2.340 - - 0 0 - 23.40 20.00 23.40 - - 0 - 0.00%
2018-07-13 0 2.340 2.200 2.340 2.340 2.420 38,000 90,360 2.3779 23.40 22.00 23.40 23.40 24.20 3,800 23.779 -3.31%
2018-07-12 0 2.420 2.040 2.420 2.420 2.420 10,000 24,200 2.4200 24.20 20.40 24.20 24.20 24.20 1,000 24.200 -3.20%
2018-07-11 0 2.500 2.500 - 2.000 2.290 51,000 111,530 2.1869 25.00 25.00 - 20.00 22.90 5,100 21.869 9.17%
2018-07-10 0 2.290 - 2.290 - - 0 0 - 22.90 - 22.90 - - 0 - -0.43%
2018-07-09 0 2.300 1.770 2.300 2.000 2.300 8,600 18,068 2.1009 23.00 17.70 23.00 20.00 23.00 860 21.009 -4.17%
2018-07-06 0 2.400 2.000 2.400 2.300 2.410 3,000 7,010 2.3367 24.00 20.00 24.00 23.00 24.10 300 23.367 0.00%
2018-07-05 0 2.400 2.000 2.400 - - 0 0 - 24.00 20.00 24.00 - - 0 - -2.44%
2018-07-04 0 2.460 - 2.460 2.460 2.460 80,000 196,800 2.4600 24.60 - 24.60 24.60 24.60 8,000 24.600 -1.20%
2018-07-03 0 2.490 1.000 2.490 - - 0 0 - 24.90 10.000 24.90 - - 0 - -2.73%
2018-06-29 0 2.560 2.300 2.560 2.560 2.560 1,000 2,560 2.5600 25.60 23.00 25.60 25.60 25.60 100 25.600 10.34%
2018-06-28 0 2.320 1.000 2.350 - - 0 0 - 23.20 10.000 23.50 - - 0 - 0.00%
2018-06-27 0 2.320 1.000 2.320 - - 0 0 - 23.20 10.000 23.20 - - 0 - 0.00%
2018-06-26 0 2.320 2.030 2.320 - - 0 0 - 23.20 20.30 23.20 - - 0 - -3.33%
2018-06-25 0 2.400 2.400 - - - 0 0 - 24.00 24.00 - - - 0 - 9.09%
2018-06-22 0 2.200 2.010 2.200 2.020 2.200 18,500 39,240 2.1211 22.00 20.10 22.00 20.20 22.00 1,850 21.211 -3.08%
2018-06-21 0 2.270 2.000 2.270 - - 0 0 - 22.70 20.00 22.70 - - 0 - -3.40%
2018-06-20 0 2.350 2.200 2.350 - - 0 0 - 23.50 22.00 23.50 - - 0 - -2.08%
2018-06-19 0 2.400 2.200 2.400 2.200 2.400 10,000 22,970 2.2970 24.00 22.00 24.00 22.00 24.00 1,000 22.970 -1.64%
2018-06-15 0 2.440 - 2.440 - - 0 0 - 24.40 - 24.40 - - 0 - -1.61%
2018-06-14 0 2.480 - 2.480 2.290 2.480 131,000 302,850 2.3118 24.80 - 24.80 22.90 24.80 13,100 23.118 -0.80%
2018-06-13 0 2.500 2.300 2.500 - - 0 0 - 25.00 23.00 25.00 - - 0 - 0.00%
2018-06-12 0 2.500 2.300 2.500 2.490 2.500 3,000 7,480 2.4933 25.00 23.00 25.00 24.90 25.00 300 24.933 0.00%
2018-06-11 0 2.500 2.330 2.500 2.330 2.500 15,000 36,205 2.4137 25.00 23.30 25.00 23.30 25.00 1,500 24.137 -3.85%
2018-06-08 0 2.600 - 2.650 - - 0 0 - 26.00 - 26.50 - - 0 - 0.00%
2018-06-07 0 2.600 2.450 2.650 - - 0 0 - 26.00 24.50 26.50 - - 0 - 0.00%
2018-06-06 0 2.600 2.500 2.600 2.480 2.600 1,700 4,242 2.4953 26.00 25.00 26.00 24.80 26.00 170 24.953 1.96%
2018-06-05 0 2.550 2.400 2.600 - - 0 0 - 25.50 24.00 26.00 - - 0 - 0.00%
2018-06-04 0 2.550 2.300 2.550 - - 0 0 - 25.50 23.00 25.50 - - 0 - -1.16%
2018-06-01 0 2.580 2.400 - - - 0 0 - 25.80 24.00 - - - 0 - 0.00%
2018-05-31 0 2.580 2.310 2.580 - - 0 0 - 25.80 23.10 25.80 - - 0 - -0.77%
2018-05-30 0 2.600 2.300 - - - 0 0 - 26.00 23.00 - - - 0 - 0.00%
2018-05-29 0 2.600 2.300 2.600 - - 0 0 - 26.00 23.00 26.00 - - 0 - -0.76%
2018-05-28 0 2.620 2.410 2.620 - - 0 0 - 26.20 24.10 26.20 - - 0 - -0.38%
2018-05-25 0 2.630 2.630 - 2.590 2.590 7,000 18,130 2.5900 26.30 26.30 - 25.90 25.90 700 25.900 1.15%
2018-05-24 0 2.600 2.010 2.600 2.490 2.600 24,000 61,010 2.5421 26.00 20.10 26.00 24.90 26.00 2,400 25.421 2.77%
2018-05-23 0 2.530 2.350 2.530 - - 0 0 - 25.30 23.50 25.30 - - 0 - -2.32%
2018-05-21 0 2.590 2.010 2.590 - - 0 0 - 25.90 20.10 25.90 - - 0 - -2.26%
2018-05-18 0 2.650 - 2.690 2.650 2.650 1,500 3,975 2.6500 26.50 - 26.90 26.50 26.50 150 26.500 5.16%
2018-05-17 0 2.520 2.240 2.520 2.300 2.520 18,500 45,060 2.4357 25.20 22.40 25.20 23.00 25.20 1,850 24.357 -0.79%
2018-05-16 0 2.540 2.240 2.540 - - 0 0 - 25.40 22.40 25.40 - - 0 - -1.55%
2018-05-15 0 2.580 2.110 2.580 2.500 2.580 22,500 56,450 2.5089 25.80 21.10 25.80 25.00 25.80 2,250 25.089 -0.77%
2018-05-14 0 2.600 2.600 2.790 2.600 2.780 13,000 34,660 2.6662 26.00 26.00 27.90 26.00 27.80 1,300 26.662 -8.77%
2018-05-11 0 2.850 2.760 2.850 2.550 2.900 76,000 206,115 2.7120 28.50 27.60 28.50 25.50 29.00 7,600 27.120 -1.72%
2018-05-10 0 2.900 2.600 2.900 2.850 2.900 6,000 17,150 2.8583 29.00 26.00 29.00 28.50 29.00 600 28.583 1.75%
2018-05-09 0 2.850 2.510 2.850 - - 0 0 - 28.50 25.10 28.50 - - 0 - -1.72%
2018-05-08 0 2.900 2.510 2.900 - - 0 0 - 29.00 25.10 29.00 - - 0 - 0.00%
2018-05-07 0 2.900 2.600 2.900 - - 0 0 - 29.00 26.00 29.00 - - 0 - 0.00%
2018-05-04 0 2.900 2.210 2.900 2.900 2.900 2,000 5,800 2.9000 29.00 22.10 29.00 29.00 29.00 200 29.000 0.00%
2018-05-03 0 2.900 2.510 2.900 2.900 2.900 1,000 2,900 2.9000 29.00 25.10 29.00 29.00 29.00 100 29.000 0.00%
2018-05-02 0 2.900 2.900 - - - 0 0 - 29.00 29.00 - - - 0 - 4.32%
2018-04-30 0 2.780 2.760 2.790 2.780 2.790 7,000 19,480 2.7829 27.80 27.60 27.90 27.80 27.90 700 27.829 -0.71%
2018-04-27 0 2.800 2.800 3.300 2.600 2.600 500 1,300 2.6000 28.00 28.00 33.00 26.00 26.00 50 26.000 8.53%
2018-04-26 0 2.580 2.000 2.580 - - 0 0 - 25.80 20.00 25.80 - - 0 - -2.64%
2018-04-25 0 2.650 2.420 2.790 2.650 2.800 2,500 6,925 2.7700 26.50 24.20 27.90 26.50 28.00 250 27.700 -5.36%
2018-04-24 0 2.800 2.000 2.800 - - 0 0 - 28.00 20.00 28.00 - - 0 - -3.45%
2018-04-23 0 2.900 2.700 2.900 2.850 2.900 213,500 608,525 2.8502 29.00 27.00 29.00 28.50 29.00 21,350 28.502 0.00%
2018-04-20 0 2.900 2.760 2.900 2.760 2.900 44,500 124,650 2.8011 29.00 27.60 29.00 27.60 29.00 4,450 28.011 0.00%
2018-04-19 0 2.900 2.760 2.900 2.900 2.900 1,000 2,900 2.9000 29.00 27.60 29.00 29.00 29.00 100 29.000 0.00%
2018-04-18 0 2.900 2.760 2.900 2.760 2.900 22,000 62,895 2.8589 29.00 27.60 29.00 27.60 29.00 2,200 28.589 -1.69%
2018-04-17 0 2.950 2.900 2.940 2.760 2.950 33,000 94,530 2.8645 29.50 29.00 29.40 27.60 29.50 3,300 28.645 1.72%
2018-04-16 0 2.900 2.800 2.900 - - 0 0 - 29.00 28.00 29.00 - - 0 - 0.00%
2018-04-13 0 2.900 2.800 2.900 2.900 2.910 34,000 98,620 2.9006 29.00 28.00 29.00 29.00 29.10 3,400 29.006 0.00%
2018-04-12 0 2.900 2.900 2.950 2.900 2.900 10,000 29,000 2.9000 29.00 29.00 29.50 29.00 29.00 1,000 29.000 -4.92%
2018-04-11 0 3.050 3.000 3.050 2.810 3.080 20,000 59,885 2.9943 30.50 30.00 30.50 28.10 30.80 2,000 29.943 0.00%
2018-04-10 0 3.050 3.040 3.050 2.900 3.050 17,000 50,790 2.9876 30.50 30.40 30.50 29.00 30.50 1,700 29.876 -0.97%
2018-04-09 0 3.080 3.000 3.050 2.800 3.390 224,500 655,180 2.9184 30.80 30.00 30.50 28.00 33.90 22,450 29.184 3.01%
2018-04-06 0 2.990 - 2.990 2.990 3.150 63,000 197,705 3.1382 29.90 - 29.90 29.90 31.50 6,300 31.382 -5.08%
2018-04-04 0 3.150 2.950 3.150 3.190 3.190 2,000 6,380 3.1900 31.50 29.50 31.50 31.90 31.90 200 31.900 -0.63%
2018-04-03 0 3.170 3.050 3.180 3.140 3.200 166,000 524,850 3.1617 31.70 30.50 31.80 31.40 32.00 16,600 31.617 4.28%
2018-03-29 1 - - - - - 0 0 - 30.40 - - - - 0 - 0.00%
2018-03-28 0 3.040 2.810 3.040 - - 0 0 - 30.40 28.10 30.40 - - 0 - 0.00%
2018-03-27 0 3.040 2.800 3.040 3.000 3.080 20,000 60,800 3.0400 30.40 28.00 30.40 30.00 30.80 2,000 30.400 -1.30%
2018-03-26 0 3.080 2.850 3.080 3.100 3.100 1,000 3,100 3.1000 30.80 28.50 30.80 31.00 31.00 100 31.000 3.36%
2018-03-23 0 2.980 2.760 2.980 2.850 3.190 114,500 341,370 2.9814 29.80 27.60 29.80 28.50 31.90 11,450 29.814 1.02%
2018-03-22 0 2.950 2.930 2.950 2.800 2.950 314,500 899,705 2.8607 29.50 29.30 29.50 28.00 29.50 31,450 28.607 1.03%
2018-03-21 0 2.920 2.750 2.920 2.970 2.970 1,000 2,970 2.9700 29.20 27.50 29.20 29.70 29.70 100 29.700 -5.50%
2018-03-20 0 3.090 3.000 3.090 2.900 3.100 97,000 283,010 2.9176 30.90 30.00 30.90 29.00 31.00 9,700 29.176 -2.22%
2018-03-19 0 3.160 3.250 3.390 2.900 3.250 135,000 404,320 2.9950 31.60 32.50 33.90 29.00 32.50 13,500 29.950 -1.56%
2018-03-16 0 3.210 3.000 3.280 - - 0 0 - 32.10 30.00 32.80 - - 0 - 0.00%
2018-03-15 0 3.210 3.000 3.220 - - 0 0 - 32.10 30.00 32.20 - - 0 - 0.00%
2018-03-14 0 3.210 3.000 3.320 - - 500 1,650 3.3000 32.10 30.00 33.20 - - 50 33.000 0.00%
2018-03-13 0 3.210 2.870 3.210 - - 0 0 - 32.10 28.70 32.10 - - 0 - -0.62%
2018-03-12 0 3.230 2.960 3.230 3.240 3.240 13,000 42,120 3.2400 32.30 29.60 32.30 32.40 32.40 1,300 32.400 -0.62%
2018-03-09 0 3.250 - 3.250 - - 0 0 - 32.50 - 32.50 - - 0 - -0.31%
2018-03-08 0 3.260 2.960 3.270 - - 0 0 - 32.60 29.60 32.70 - - 0 - 0.00%
2018-03-07 0 3.260 3.130 3.260 3.100 3.310 191,500 615,055 3.2118 32.60 31.30 32.60 31.00 33.10 19,150 32.118 -4.96%
2018-03-06 0 3.430 3.110 3.430 3.100 3.430 65,500 208,200 3.1786 34.30 31.10 34.30 31.00 34.30 6,550 31.786 -1.15%
2018-03-05 0 3.470 3.010 3.470 - - 0 0 - 34.70 30.10 34.70 - - 0 - -0.57%
2018-03-02 0 3.490 3.300 3.490 - - 0 0 - 34.90 33.00 34.90 - - 0 - -1.69%
2018-03-01 0 3.550 3.260 3.550 3.490 3.550 69,000 244,070 3.5372 35.50 32.60 35.50 34.90 35.50 6,900 35.372 -1.11%
2018-02-28 0 3.590 - 3.590 3.570 3.600 50,000 179,070 3.5814 35.90 - 35.90 35.70 36.00 5,000 35.814 -2.45%
2018-02-27 0 3.680 - 3.680 3.680 3.880 4,000 15,120 3.7800 36.80 - 36.80 36.80 38.80 400 37.800 4.25%
2018-02-26 0 3.530 - 3.530 - - 0 0 - 35.30 - 35.30 - - 0 - -2.49%
2018-02-23 0 3.620 - 3.620 3.590 3.620 40,500 145,750 3.5988 36.20 - 36.20 35.90 36.20 4,050 35.988 0.00%
2018-02-22 0 3.620 - 3.620 - - 0 0 - 36.20 - 36.20 - - 0 - -1.90%
2018-02-21 0 3.690 - 3.690 3.300 3.710 17,000 56,920 3.3482 36.90 - 36.90 33.00 37.10 1,700 33.482 10.81%
2018-02-20 0 3.330 3.250 3.330 - - 0 0 - 33.30 32.50 33.30 - - 0 - 0.00%
2018-02-15 0 3.330 - 3.390 - - 0 0 - 33.30 - 33.90 - - 0 - 0.00%
2018-02-14 0 3.330 - 3.330 - - 0 0 - 33.30 - 33.30 - - 0 - -0.60%
2018-02-13 0 3.350 3.350 3.360 3.200 3.200 6,000 19,200 3.2000 33.50 33.50 33.60 32.00 32.00 600 32.000 2.76%
2018-02-12 0 3.260 - 3.260 3.250 3.280 11,500 37,675 3.2761 32.60 - 32.60 32.50 32.80 1,150 32.761 0.31%
2018-02-09 0 3.250 - 3.250 - - 0 0 - 32.50 - 32.50 - - 0 - -0.31%
2018-02-08 0 3.260 - 3.260 - - 0 0 - 32.60 - 32.60 - - 0 - 0.00%
2018-02-07 0 3.260 - 3.260 3.350 3.350 500 1,675 3.3500 32.60 - 32.60 33.50 33.50 50 33.500 3.49%
2018-02-06 0 3.150 3.150 3.160 3.000 3.020 46,000 138,450 3.0098 31.50 31.50 31.60 30.00 30.20 4,600 30.098 -0.32%
2018-02-05 0 3.160 - 3.160 - - 0 0 - 31.60 - 31.60 - - 0 - -1.25%
2018-02-02 0 3.200 2.880 3.200 - - 0 0 - 32.00 28.80 32.00 - - 0 - 0.00%
2018-02-01 0 3.200 - 3.280 - - 0 0 - 32.00 - 32.80 - - 0 - 0.00%
2018-01-31 0 3.200 2.880 3.200 - - 0 0 - 32.00 28.80 32.00 - - 0 - -3.03%
2018-01-30 0 3.300 - 3.300 3.350 3.350 500 1,675 3.3500 33.00 - 33.00 33.50 33.50 50 33.500 0.92%
2018-01-29 0 3.270 2.850 3.270 3.150 3.280 1,000 3,215 3.2150 32.70 28.50 32.70 31.50 32.80 100 32.150 -2.97%
2018-01-26 0 3.370 3.370 3.380 - - 0 0 - 33.70 33.70 33.80 - - 0 - 5.64%
2018-01-25 0 3.190 3.050 3.280 - - 0 0 - 31.90 30.50 32.80 - - 0 - 0.00%
2018-01-24 0 3.190 3.050 3.190 - - 0 0 - 31.90 30.50 31.90 - - 0 - 0.00%
2018-01-23 0 3.190 3.100 3.190 3.190 3.300 4,000 13,115 3.2788 31.90 31.00 31.90 31.90 33.00 400 32.788 0.00%
2018-01-22 0 3.190 3.020 3.270 3.190 3.270 14,500 46,295 3.1928 31.90 30.20 32.70 31.90 32.70 1,450 31.928 0.00%
2018-01-19 0 3.190 - 3.270 - - 0 0 - 31.90 - 32.70 - - 0 - 0.00%
2018-01-18 0 3.190 3.030 3.190 3.200 3.200 1,500 4,825 3.2167 31.90 30.30 31.90 32.00 32.00 150 32.167 4.59%
2018-01-17 0 3.050 3.050 3.110 3.050 3.180 145,500 454,510 3.1238 30.50 30.50 31.10 30.50 31.80 14,550 31.238 -3.48%
2018-01-16 0 3.160 3.160 3.170 3.020 3.020 3,000 9,060 3.0200 31.60 31.60 31.70 30.20 30.20 300 30.200 -0.63%
2018-01-15 0 3.180 3.050 3.190 3.170 3.180 81,000 257,430 3.1781 31.80 30.50 31.90 31.70 31.80 8,100 31.781 0.00%
2018-01-12 0 3.180 3.010 3.180 3.180 3.190 20,500 65,195 3.1802 31.80 30.10 31.80 31.80 31.90 2,050 31.802 -0.31%
2018-01-11 0 3.190 2.990 3.190 3.000 3.200 73,500 234,695 3.1931 31.90 29.90 31.90 30.00 32.00 7,350 31.931 1.92%
2018-01-10 0 3.130 2.950 3.130 3.100 3.130 15,000 46,575 3.1050 31.30 29.50 31.30 31.00 31.30 1,500 31.050 2.62%
2018-01-09 0 3.050 3.000 3.080 3.000 3.160 248,000 760,845 3.0679 30.50 30.00 30.80 30.00 31.60 24,800 30.679 -10.29%
2018-01-08 0 3.400 3.100 3.400 3.460 3.650 172,000 596,525 3.4682 34.00 31.00 34.00 34.60 36.50 17,200 34.682 2.10%
2018-01-05 0 3.330 2.850 3.330 3.280 3.360 67,000 220,610 3.2927 33.30 28.50 33.30 32.80 33.60 6,700 32.927 7.77%
2018-01-04 0 3.090 2.860 3.090 - - 500 1,600 3.2000 30.90 28.60 30.90 - - 50 32.000 0.00%
2018-01-03 0 3.090 2.800 3.090 3.050 3.090 21,000 64,435 3.0683 30.90 28.00 30.90 30.50 30.90 2,100 30.683 1.31%
2018-01-02 0 3.050 3.000 3.100 2.860 3.200 34,500 104,765 3.0367 30.50 30.00 31.00 28.60 32.00 3,450 30.367 -0.97%
2017-12-29 0 3.080 2.910 3.090 3.080 3.090 12,500 38,510 3.0808 30.80 29.10 30.90 30.80 30.90 1,250 30.808 0.00%
2017-12-28 0 3.080 2.900 3.080 2.900 3.100 24,000 70,200 2.9250 30.80 29.00 30.80 29.00 31.00 2,400 29.250 1.32%
2017-12-27 0 3.040 3.000 3.040 2.830 3.040 4,000 11,710 2.9275 30.40 30.00 30.40 28.30 30.40 400 29.275 -1.94%
2017-12-22 0 3.100 2.880 3.100 3.000 3.200 8,500 25,600 3.0118 31.00 28.80 31.00 30.00 32.00 850 30.118 -4.32%
2017-12-21 0 3.240 3.150 3.240 2.860 3.240 25,500 73,355 2.8767 32.40 31.50 32.40 28.60 32.40 2,550 28.767 -0.31%
2017-12-20 0 3.250 2.800 3.250 3.260 3.290 1,500 4,920 3.2800 32.50 28.00 32.50 32.60 32.90 150 32.800 4.84%
2017-12-19 0 3.100 2.760 3.250 - - 0 0 - 31.00 27.60 32.50 - - 0 - 0.00%
2017-12-18 0 3.100 2.990 3.280 2.940 3.100 20,000 60,400 3.0200 31.00 29.90 32.80 29.40 31.00 2,000 30.200 0.00%
2017-12-15 0 3.100 2.750 3.100 2.750 3.140 126,000 376,160 2.9854 31.00 27.50 31.00 27.50 31.40 12,600 29.854 -3.13%
2017-12-14 0 3.200 3.010 3.200 3.000 3.200 285,500 878,430 3.0768 32.00 30.10 32.00 30.00 32.00 28,550 30.768 -2.14%
2017-12-13 0 3.270 3.130 3.260 3.130 3.270 73,000 234,750 3.2158 32.70 31.30 32.60 31.30 32.70 7,300 32.158 -0.91%
2017-12-12 0 3.300 3.150 3.300 3.130 3.600 211,000 685,955 3.2510 33.00 31.50 33.00 31.30 36.00 21,100 32.510 -8.33%
2017-12-11 0 3.600 3.650 3.720 3.540 3.760 20,500 72,770 3.5498 36.00 36.50 37.20 35.40 37.60 2,050 35.498 -4.00%
2017-12-08 0 3.750 3.690 3.750 3.700 4.070 59,000 220,590 3.7388 37.50 36.90 37.50 37.00 40.70 5,900 37.388 -3.35%
2017-12-07 0 3.880 3.880 3.900 3.700 3.880 56,000 213,100 3.8054 38.80 38.80 39.00 37.00 38.80 5,600 38.054 0.26%
2017-12-06 0 3.870 3.560 3.870 3.820 3.870 4,000 15,430 3.8575 38.70 35.60 38.70 38.20 38.70 400 38.575 3.20%
2017-12-05 0 3.750 3.700 3.760 3.660 4.000 158,100 599,207 3.7901 37.50 37.00 37.60 36.60 40.00 15,810 37.901 -1.83%
2017-12-04 0 3.820 3.800 3.940 3.800 4.060 49,000 189,200 3.8612 38.20 38.00 39.40 38.00 40.60 4,900 38.612 -6.37%
2017-12-01 0 4.080 3.880 4.080 3.800 4.120 313,000 1,228,615 3.9253 40.80 38.80 40.80 38.00 41.20 31,300 39.253 -0.49%
2017-11-30 0 4.100 4.000 4.130 4.000 4.160 142,000 581,260 4.0934 41.00 40.00 41.30 40.00 41.60 14,200 40.934 -0.97%
2017-11-29 0 4.140 4.150 4.170 3.800 4.240 598,000 2,418,840 4.0449 41.40 41.50 41.70 38.00 42.40 59,800 40.449 -3.27%
2017-11-28 0 4.280 4.070 4.280 4.060 4.380 115,500 475,805 4.1195 42.80 40.70 42.80 40.60 43.80 11,550 41.195 5.42%
2017-11-27 0 4.060 3.980 4.060 4.000 4.080 59,500 239,310 4.0220 40.60 39.80 40.60 40.00 40.80 5,950 40.220 -0.98%
2017-11-24 0 4.100 4.010 4.100 4.050 4.180 33,500 136,365 4.0706 41.00 40.10 41.00 40.50 41.80 3,350 40.706 -2.15%
2017-11-23 0 4.190 4.100 4.190 4.100 4.190 5,000 20,625 4.1250 41.90 41.00 41.90 41.00 41.90 500 41.250 -0.48%
2017-11-22 0 4.210 4.150 4.210 4.110 4.290 55,000 227,450 4.1355 42.10 41.50 42.10 41.10 42.90 5,500 41.355 -2.09%
2017-11-21 0 4.300 4.150 4.300 4.100 4.320 97,500 410,240 4.2076 43.00 41.50 43.00 41.00 43.20 9,750 42.076 0.94%
2017-11-20 0 4.260 4.150 4.260 4.180 4.400 26,000 112,300 4.3192 42.60 41.50 42.60 41.80 44.00 2,600 43.192 -3.18%
2017-11-17 0 4.400 4.360 4.400 4.300 4.640 48,500 212,295 4.3772 44.00 43.60 44.00 43.00 46.40 4,850 43.772 1.15%
2017-11-16 0 4.350 4.160 4.350 4.050 4.370 266,000 1,131,285 4.2530 43.50 41.60 43.50 40.50 43.70 26,600 42.530 7.41%
2017-11-15 0 4.050 4.050 4.060 4.010 4.190 73,000 296,760 4.0652 40.50 40.50 40.60 40.10 41.90 7,300 40.652 -1.22%
2017-11-14 0 4.100 4.020 4.100 4.040 4.150 35,500 144,215 4.0624 41.00 40.20 41.00 40.40 41.50 3,550 40.624 -1.20%
2017-11-13 0 4.150 4.060 4.150 4.060 4.150 18,600 76,073 4.0899 41.50 40.60 41.50 40.60 41.50 1,860 40.899 -0.95%
2017-11-10 0 4.190 4.060 4.200 4.070 4.240 37,000 151,805 4.1028 41.90 40.60 42.00 40.70 42.40 3,700 41.028 -1.87%
2017-11-09 0 4.270 4.100 4.270 4.050 4.300 60,500 251,620 4.1590 42.70 41.00 42.70 40.50 43.00 6,050 41.590 2.15%
2017-11-08 0 4.180 - 4.180 - - 0 0 - 41.80 - 41.80 - - 0 - -0.48%
2017-11-07 0 4.200 4.090 4.200 4.110 4.300 16,500 69,270 4.1982 42.00 40.90 42.00 41.10 43.00 1,650 41.982 0.24%
2017-11-06 0 4.190 4.100 4.190 4.120 4.190 8,500 35,055 4.1241 41.90 41.00 41.90 41.20 41.90 850 41.241 -1.41%
2017-11-03 0 4.250 4.120 4.250 4.120 4.340 20,000 84,235 4.2118 42.50 41.20 42.50 41.20 43.40 2,000 42.118 0.71%
2017-11-02 0 4.220 4.120 4.220 4.220 4.220 6,000 25,320 4.2200 42.20 41.20 42.20 42.20 42.20 600 42.200 0.00%
2017-11-01 0 4.220 4.090 4.220 - - 0 0 - 42.20 40.90 42.20 - - 0 - 0.00%
2017-10-31 0 4.220 4.090 4.220 4.080 4.240 50,000 204,890 4.0978 42.20 40.90 42.20 40.80 42.40 5,000 40.978 0.00%
2017-10-30 0 4.220 4.100 4.220 4.090 4.220 63,700 262,190 4.1160 42.20 41.00 42.20 40.90 42.20 6,370 41.160 0.00%
2017-10-27 0 4.220 4.120 4.220 4.120 4.400 82,000 344,465 4.2008 42.20 41.20 42.20 41.20 44.00 8,200 42.008 0.72%
2017-10-26 0 4.190 4.070 4.190 4.070 4.190 12,500 51,460 4.1168 41.90 40.70 41.90 40.70 41.90 1,250 41.168 -0.24%
2017-10-25 0 4.200 4.150 4.200 - - 0 0 - 42.00 41.50 42.00 - - 0 - -0.71%
2017-10-24 0 4.230 4.170 4.230 4.220 4.260 24,500 103,600 4.2286 42.30 41.70 42.30 42.20 42.60 2,450 42.286 -0.70%
2017-10-23 0 4.260 4.220 4.260 4.220 4.280 63,500 269,300 4.2409 42.60 42.20 42.60 42.20 42.80 6,350 42.409 -1.62%
2017-10-20 0 4.330 4.290 4.330 - - 0 0 - 43.30 42.90 43.30 - - 0 - -0.69%
2017-10-19 0 4.360 4.290 4.360 4.280 4.410 112,000 481,585 4.2999 43.60 42.90 43.60 42.80 44.10 11,200 42.999 -0.46%
2017-10-18 0 4.380 4.300 4.380 4.310 4.450 82,000 354,810 4.3270 43.80 43.00 43.80 43.10 44.50 8,200 43.270 -1.79%
2017-10-17 0 4.460 4.280 4.460 4.290 4.500 28,500 123,355 4.3282 44.60 42.80 44.60 42.90 45.00 2,850 43.282 2.53%
2017-10-16 0 4.350 4.290 4.350 4.300 4.350 83,000 358,175 4.3154 43.50 42.90 43.50 43.00 43.50 8,300 43.154 -2.25%
2017-10-13 0 4.450 4.330 4.450 4.220 4.500 5,500 24,550 4.4636 44.50 43.30 44.50 42.20 45.00 550 44.636 -1.11%
2017-10-12 0 4.500 4.320 4.500 4.120 4.500 103,000 447,690 4.3465 45.00 43.20 45.00 41.20 45.00 10,300 43.465 1.58%
2017-10-11 0 4.430 4.390 4.430 4.390 4.490 21,000 92,445 4.4021 44.30 43.90 44.30 43.90 44.90 2,100 44.021 -3.70%
2017-10-10 0 4.600 4.450 4.600 4.370 4.630 35,000 156,965 4.4847 46.00 44.50 46.00 43.70 46.30 3,500 44.847 -2.13%
2017-10-09 0 4.700 4.350 4.700 4.300 4.750 3,300 15,004 4.5467 47.00 43.50 47.00 43.00 47.50 330 45.467 -1.05%
2017-10-06 0 4.750 4.440 4.750 - - 0 0 - 47.50 44.40 47.50 - - 0 - -1.04%
2017-10-04 0 4.800 4.420 4.800 4.300 4.800 22,500 103,335 4.5927 48.00 44.20 48.00 43.00 48.00 2,250 45.927 3.90%
2017-10-03 0 4.620 4.500 4.620 - - 0 0 - 46.20 45.00 46.20 - - 0 - -0.65%
2017-09-29 0 4.650 4.550 4.650 4.550 4.680 67,500 313,470 4.6440 46.50 45.50 46.50 45.50 46.80 6,750 46.440 -0.64%
2017-09-28 0 4.680 4.500 4.680 4.700 4.700 206,500 993,450 4.8109 46.80 45.00 46.80 47.00 47.00 20,650 48.109 0.65%
2017-09-27 0 4.650 4.410 4.630 4.410 4.700 314,000 1,458,315 4.6443 46.50 44.10 46.30 44.10 47.00 31,400 46.443 0.00%
2017-09-26 0 4.650 4.450 4.650 4.600 4.650 1,500 6,950 4.6333 46.50 44.50 46.50 46.00 46.50 150 46.333 0.00%
2017-09-25 0 4.650 4.200 4.650 4.650 4.700 33,500 155,890 4.6534 46.50 42.00 46.50 46.50 47.00 3,350 46.534 -1.06%
2017-09-22 0 4.700 4.630 4.700 4.670 4.780 32,500 154,120 4.7422 47.00 46.30 47.00 46.70 47.80 3,250 47.422 0.43%
2017-09-21 0 4.680 4.660 4.750 4.660 4.680 70,000 326,640 4.6663 46.80 46.60 47.50 46.60 46.80 7,000 46.663 2.63%
2017-09-20 0 4.560 4.550 4.560 4.370 4.570 152,000 682,515 4.4902 45.60 45.50 45.60 43.70 45.70 15,200 44.902 -1.94%
2017-09-19 0 4.650 4.150 4.650 4.100 4.750 69,000 312,200 4.5246 46.50 41.50 46.50 41.00 47.50 6,900 45.246 -1.06%
2017-09-18 0 4.700 4.650 4.700 4.700 4.900 24,000 115,715 4.8215 47.00 46.50 47.00 47.00 49.00 2,400 48.215 -1.47%
2017-09-15 0 4.770 4.600 4.770 4.520 5.000 89,000 423,450 4.7579 47.70 46.00 47.70 45.20 50.00 8,900 47.579 3.70%
2017-09-14 0 4.600 4.550 4.640 4.570 4.650 72,500 335,015 4.6209 46.00 45.50 46.40 45.70 46.50 7,250 46.209 -1.71%
2017-09-13 0 4.680 4.640 4.680 4.510 4.680 133,000 620,320 4.6641 46.80 46.40 46.80 45.10 46.80 13,300 46.641 -0.43%
2017-09-12 0 4.700 4.680 4.700 4.520 4.800 78,000 361,830 4.6388 47.00 46.80 47.00 45.20 48.00 7,800 46.388 -0.63%
2017-09-11 0 4.730 4.550 4.730 4.650 4.730 31,500 148,295 4.7078 47.30 45.50 47.30 46.50 47.30 3,150 47.078 0.00%
2017-09-08 0 4.730 4.600 4.920 4.600 4.730 35,000 163,415 4.6690 47.30 46.00 49.20 46.00 47.30 3,500 46.690 0.64%
2017-09-07 0 4.700 4.010 4.700 - - 0 0 - 47.00 40.10 47.00 - - 0 - -0.63%
2017-09-06 0 4.730 4.730 4.740 4.600 4.730 94,500 440,500 4.6614 47.30 47.30 47.40 46.00 47.30 9,450 46.614 -3.47%
2017-09-05 0 4.900 4.720 4.900 4.700 4.930 70,000 335,320 4.7903 49.00 47.20 49.00 47.00 49.30 7,000 47.903 -3.16%
2017-09-04 0 5.060 4.850 5.000 4.850 5.070 28,000 138,825 4.9580 50.60 48.50 50.00 48.50 50.70 2,800 49.580 -1.36%
2017-09-01 0 5.130 4.900 5.130 5.120 5.130 2,500 12,805 5.1220 51.30 49.00 51.30 51.20 51.30 250 51.220 -0.97%
2017-08-31 0 5.180 5.110 5.180 4.700 5.180 637,000 3,126,090 4.9075 51.80 51.10 51.80 47.00 51.80 63,700 49.075 1.57%
2017-08-30 0 5.100 4.790 5.100 4.700 5.140 214,500 1,113,660 5.1919 51.00 47.90 51.00 47.00 51.40 21,450 51.919 -2.86%
2017-08-29 0 5.250 4.950 5.250 5.280 5.330 24,000 126,820 5.2842 52.50 49.50 52.50 52.80 53.30 2,400 52.842 2.14%
2017-08-28 0 5.140 4.600 5.140 5.140 5.170 107,500 553,645 5.1502 51.40 46.00 51.40 51.40 51.70 10,750 51.502 -0.58%
2017-08-25 0 5.170 5.010 5.220 4.950 5.500 999,000 5,218,285 5.2235 51.70 50.10 52.20 49.50 55.00 99,900 52.235 6.82%
2017-08-24 0 4.840 4.820 4.950 4.210 4.900 43,000 193,720 4.5051 48.40 48.20 49.50 42.10 49.00 4,300 45.051 14.96%
2017-08-22 0 4.210 4.080 4.210 4.150 4.220 110,800 464,828 4.1952 42.10 40.80 42.10 41.50 42.20 11,080 41.952 0.24%
2017-08-21 0 4.200 4.180 4.200 4.150 4.200 59,000 246,910 4.1849 42.00 41.80 42.00 41.50 42.00 5,900 41.849 0.48%
2017-08-18 0 4.180 4.150 4.180 4.100 4.200 168,000 698,210 4.1560 41.80 41.50 41.80 41.00 42.00 16,800 41.560 0.72%
2017-08-17 0 4.150 4.100 4.150 4.100 4.180 37,500 155,105 4.1361 41.50 41.00 41.50 41.00 41.80 3,750 41.361 0.00%
2017-08-16 0 4.150 4.120 4.150 3.900 4.150 239,000 968,330 4.0516 41.50 41.20 41.50 39.00 41.50 23,900 40.516 0.00%
2017-08-15 0 4.150 4.100 4.150 4.090 4.300 28,000 116,145 4.1480 41.50 41.00 41.50 40.90 43.00 2,800 41.480 -3.49%
2017-08-14 0 4.300 4.300 - 3.610 4.300 534,500 2,065,995 3.8653 43.00 43.00 - 36.10 43.00 53,450 38.653 7.50%
2017-08-11 0 4.000 3.990 4.000 3.780 4.220 671,500 2,696,595 4.0158 40.00 39.90 40.00 37.80 42.20 67,150 40.158 -4.99%
2017-08-10 0 4.210 4.060 4.210 4.080 4.400 183,500 771,495 4.2043 42.10 40.60 42.10 40.80 44.00 18,350 42.043 -3.88%
2017-08-09 0 4.380 4.250 4.380 4.250 4.400 1,117,000 4,934,515 4.4176 43.80 42.50 43.80 42.50 44.00 111,700 44.176 -0.45%
2017-08-08 0 4.400 4.300 4.400 4.300 4.500 115,500 506,445 4.3848 44.00 43.00 44.00 43.00 45.00 11,550 43.848 0.00%
2017-08-07 0 4.400 4.320 4.400 4.300 4.500 78,400 342,650 4.3705 44.00 43.20 44.00 43.00 45.00 7,840 43.705 -2.22%
2017-08-04 0 4.500 4.450 4.500 4.480 4.640 77,500 352,850 4.5529 45.00 44.50 45.00 44.80 46.40 7,750 45.529 -3.85%
2017-08-03 0 4.680 4.500 4.680 4.550 4.680 70,000 324,345 4.6335 46.80 45.00 46.80 45.50 46.80 7,000 46.335 0.00%
2017-08-02 0 4.680 4.700 4.780 4.320 4.800 493,500 2,255,165 4.5697 46.80 47.00 47.80 43.20 48.00 49,350 45.697 -2.50%
2017-08-01 0 4.800 4.710 4.800 4.700 4.910 394,500 1,892,170 4.7964 48.00 47.10 48.00 47.00 49.10 39,450 47.964 -2.44%
2017-07-31 0 4.920 4.800 4.920 4.680 4.920 502,500 2,457,365 4.8903 49.20 48.00 49.20 46.80 49.20 50,250 48.903 0.00%
2017-07-28 0 4.920 4.830 4.920 4.820 4.980 84,000 412,550 4.9113 49.20 48.30 49.20 48.20 49.80 8,400 49.113 -1.20%
2017-07-27 0 4.980 4.920 4.980 4.920 5.010 12,500 62,295 4.9836 49.80 49.20 49.80 49.20 50.10 1,250 49.836 -2.16%
2017-07-26 0 5.090 5.000 5.090 4.900 5.120 1,292,500 6,470,885 5.0065 50.90 50.00 50.90 49.00 51.20 129,250 50.065 1.80%
2017-07-25 0 5.000 4.700 5.000 4.850 5.050 25,000 122,495 4.8998 50.00 47.00 50.00 48.50 50.50 2,500 48.998 -0.99%
2017-07-24 0 5.050 4.950 5.050 4.970 5.050 38,500 192,375 4.9968 50.50 49.50 50.50 49.70 50.50 3,850 49.968 1.00%
2017-07-21 0 5.000 4.930 5.030 4.900 5.050 9,047,500 45,685,585 5.0495 50.00 49.30 50.30 49.00 50.50 904,750 50.495 -0.99%
2017-07-20 0 5.050 4.950 5.050 4.950 5.150 117,500 588,845 5.0114 50.50 49.50 50.50 49.50 51.50 11,750 50.114 -1.94%
2017-07-19 0 5.150 4.910 5.150 4.910 5.150 142,000 709,070 4.9935 51.50 49.10 51.50 49.10 51.50 14,200 49.935 0.00%
2017-07-18 0 5.150 5.020 5.150 5.020 5.250 94,000 480,020 5.1066 51.50 50.20 51.50 50.20 52.50 9,400 51.066 -1.90%
2017-07-17 0 5.250 5.250 5.290 5.160 5.300 78,000 405,050 5.1929 52.50 52.50 52.90 51.60 53.00 7,800 51.929 0.00%
2017-07-14 0 5.250 5.250 5.300 5.200 5.450 74,500 396,640 5.3240 52.50 52.50 53.00 52.00 54.50 7,450 53.240 -3.67%
2017-07-13 0 5.450 5.450 5.480 5.350 5.570 81,000 436,805 5.3927 54.50 54.50 54.80 53.50 55.70 8,100 53.927 -2.15%
2017-07-12 0 5.570 5.500 5.570 5.400 5.570 117,500 640,355 5.4498 55.70 55.00 55.70 54.00 55.70 11,750 54.498 0.72%
2017-07-11 0 5.530 5.440 5.540 5.430 5.600 87,000 477,570 5.4893 55.30 54.40 55.40 54.30 56.00 8,700 54.893 -1.95%
2017-07-10 0 5.640 5.500 5.650 5.550 5.640 25,500 142,120 5.5733 56.40 55.00 56.50 55.50 56.40 2,550 55.733 0.18%
2017-07-07 0 5.630 5.550 5.630 5.450 5.650 44,000 245,500 5.5795 56.30 55.50 56.30 54.50 56.50 4,400 55.795 -0.35%
2017-07-06 0 5.650 5.600 5.650 5.550 5.650 67,000 375,405 5.6031 56.50 56.00 56.50 55.50 56.50 6,700 56.031 0.00%
2017-07-05 0 5.650 5.600 5.650 5.550 5.680 108,000 607,360 5.6237 56.50 56.00 56.50 55.50 56.80 10,800 56.237 -0.70%
2017-07-04 0 5.690 5.450 5.690 5.500 5.710 140,000 793,250 5.6661 56.90 54.50 56.90 55.00 57.10 14,000 56.661 0.00%
2017-07-03 0 5.690 5.690 5.730 5.600 5.770 27,000 152,960 5.6652 56.90 56.90 57.30 56.00 57.70 2,700 56.652 0.18%
2017-06-30 0 5.680 5.680 5.740 5.400 5.680 366,400 2,049,284 5.5930 56.80 56.80 57.40 54.00 56.80 36,640 55.930 0.35%
2017-06-29 0 5.660 5.550 5.650 5.450 5.950 542,500 3,026,350 5.5785 56.60 55.50 56.50 54.50 59.50 54,250 55.785 5.79%
2017-06-28 0 5.350 5.250 5.350 5.120 5.450 404,500 2,139,745 5.2899 53.50 52.50 53.50 51.20 54.50 40,450 52.899 0.75%
2017-06-27 0 5.310 5.310 5.450 5.250 5.570 340,500 1,881,440 5.5255 53.10 53.10 54.50 52.50 55.70 34,050 55.255 -3.45%
2017-06-26 0 5.500 5.390 5.500 5.390 5.500 163,500 888,745 5.4357 55.00 53.90 55.00 53.90 55.00 16,350 54.357 1.10%
2017-06-23 0 5.440 5.300 5.440 5.300 5.470 285,000 1,535,075 5.3862 54.40 53.00 54.40 53.00 54.70 28,500 53.862 -0.55%
2017-06-22 0 5.470 5.390 5.470 5.390 5.600 164,500 898,860 5.4642 54.70 53.90 54.70 53.90 56.00 16,450 54.642 0.18%
2017-06-21 0 5.460 5.450 5.460 5.250 5.560 280,500 1,516,955 5.4080 54.60 54.50 54.60 52.50 55.60 28,050 54.080 -2.50%
2017-06-20 0 5.600 5.590 5.600 5.600 5.920 85,600 488,329 5.7048 56.00 55.90 56.00 56.00 59.20 8,560 57.048 -5.72%
2017-06-19 0 5.940 5.800 5.940 5.780 6.030 216,560 1,266,530 5.8484 59.40 58.00 59.40 57.80 60.30 21,656 58.484 -1.49%
2017-06-16 0 6.030 5.900 6.030 5.900 6.340 287,500 1,726,180 6.0041 60.30 59.00 60.30 59.00 63.40 28,750 60.041 -3.37%
2017-06-15 0 6.240 6.150 6.250 6.150 6.450 216,500 1,365,595 6.3076 62.40 61.50 62.50 61.50 64.50 21,650 63.076 -3.26%
2017-06-14 0 6.450 6.400 6.450 6.390 6.550 279,000 1,797,100 6.4412 64.50 64.00 64.50 63.90 65.50 27,900 64.412 0.00%
2017-06-13 0 6.450 6.380 6.450 6.390 6.480 64,500 413,290 6.4076 64.50 63.80 64.50 63.90 64.80 6,450 64.076 0.00%
2017-06-12 0 6.450 6.400 6.450 6.400 6.760 147,600 954,465 6.4666 64.50 64.00 64.50 64.00 67.60 14,760 64.666 -1.07%
2017-06-09 0 6.520 6.430 6.550 6.350 6.700 155,500 1,007,320 6.4779 65.20 64.30 65.50 63.50 67.00 15,550 64.779 -1.06%
2017-06-08 0 6.590 6.550 6.600 6.540 6.750 194,000 1,291,620 6.6578 65.90 65.50 66.00 65.40 67.50 19,400 66.578 0.30%
2017-06-07 0 6.570 6.560 6.570 6.470 6.680 218,500 1,431,515 6.5516 65.70 65.60 65.70 64.70 66.80 21,850 65.516 -1.94%
2017-06-06 0 6.700 6.690 6.700 6.540 6.700 164,900 1,097,797 6.6573 67.00 66.90 67.00 65.40 67.00 16,490 66.573 0.15%
2017-06-05 0 6.690 6.640 6.730 6.600 7.100 543,000 3,660,535 6.7413 66.90 66.40 67.30 66.00 71.00 54,300 67.413 -4.43%
2017-06-02 0 7.000 6.800 7.000 6.760 7.060 546,300 3,773,295 6.9070 70.00 68.00 70.00 67.60 70.60 54,630 69.070 -0.99%
2017-06-01 0 7.070 6.880 7.070 6.900 7.130 166,500 1,164,755 6.9955 70.70 68.80 70.70 69.00 71.30 16,650 69.955 -0.84%
2017-05-31 0 7.130 7.000 7.130 6.980 7.200 333,000 2,350,690 7.0591 71.30 70.00 71.30 69.80 72.00 33,300 70.591 -0.70%
2017-05-29 0 7.180 7.020 7.180 6.670 7.180 281,800 1,964,919 6.9727 71.80 70.20 71.80 66.70 71.80 28,180 69.727 7.65%
2017-05-26 0 6.670 6.570 6.670 6.570 6.680 74,300 490,209 6.5977 66.70 65.70 66.70 65.70 66.80 7,430 65.977 -0.30%
2017-05-25 0 6.690 6.620 6.690 6.600 6.720 275,000 1,804,545 6.5620 66.90 66.20 66.90 66.00 67.20 27,500 65.620 -0.45%
2017-05-24 0 6.720 6.700 6.720 6.560 6.750 256,100 1,706,040 6.6616 67.20 67.00 67.20 65.60 67.50 25,610 66.616 -0.88%
2017-05-23 0 6.780 6.680 6.780 6.450 6.800 332,600 2,229,950 6.7046 67.80 66.80 67.80 64.50 68.00 33,260 67.046 -0.29%
2017-05-22 0 6.800 6.790 6.800 6.600 6.850 428,600 2,908,460 6.7860 68.00 67.90 68.00 66.00 68.50 42,860 67.860 -0.73%
2017-05-19 0 6.850 6.820 6.850 6.770 6.900 337,100 2,303,780 6.8341 68.50 68.20 68.50 67.70 69.00 33,710 68.341 -1.01%
2017-05-18 0 6.920 6.900 6.920 6.830 7.020 167,000 1,160,440 6.9487 69.20 69.00 69.20 68.30 70.20 16,700 69.487 -0.14%
2017-05-17 0 6.930 6.920 6.930 6.860 6.980 202,400 1,404,400 6.9387 69.30 69.20 69.30 68.60 69.80 20,240 69.387 -0.86%
2017-05-16 0 6.990 6.980 6.990 6.840 6.990 207,100 1,437,118 6.9392 69.90 69.80 69.90 68.40 69.90 20,710 69.392 1.01%
2017-05-15 0 6.920 6.910 6.920 6.850 6.940 282,600 1,946,033 6.8862 69.20 69.10 69.20 68.50 69.40 28,260 68.862 -1.14%
2017-05-12 0 7.000 6.970 7.000 6.850 7.000 476,500 3,306,910 6.9400 70.00 69.70 70.00 68.50 70.00 47,650 69.400 -0.43%
2017-05-11 0 7.030 7.020 7.030 6.950 7.080 156,400 1,098,410 7.0231 70.30 70.20 70.30 69.50 70.80 15,640 70.231 -1.68%
2017-05-10 0 7.150 7.100 7.140 7.010 7.150 425,100 3,018,242 7.1001 71.50 71.00 71.40 70.10 71.50 42,510 71.001 -0.42%
2017-05-09 0 7.180 7.170 7.180 6.910 7.180 437,000 3,065,155 7.0141 71.80 71.70 71.80 69.10 71.80 43,700 70.141 1.27%
2017-05-08 0 7.090 7.020 7.100 6.900 7.240 271,100 1,930,574 7.1213 70.90 70.20 71.00 69.00 72.40 27,110 71.213 1.14%
2017-05-05 0 7.010 6.930 7.020 6.800 7.090 383,000 2,684,885 7.0101 70.10 69.30 70.20 68.00 70.90 38,300 70.101 1.45%
2017-05-04 0 6.910 6.910 6.920 6.660 6.920 315,000 2,168,875 6.8853 69.10 69.10 69.20 66.60 69.20 31,500 68.853 3.75%
2017-05-02 0 6.660 6.640 6.690 6.550 6.730 301,500 2,005,800 6.6527 66.60 66.40 66.90 65.50 67.30 30,150 66.527 1.37%
2017-04-28 0 6.570 6.570 6.610 6.000 6.710 1,215,600 7,776,305 6.3971 65.70 65.70 66.10 60.00 67.10 121,560 63.971 9.50%
2017-04-27 0 6.000 5.990 6.000 5.880 6.000 269,000 1,602,245 5.9563 60.00 59.90 60.00 58.80 60.00 26,900 59.563 3.63%
2017-04-26 0 5.790 5.700 5.790 5.500 5.820 796,000 4,539,975 5.7035 57.90 57.00 57.90 55.00 58.20 79,600 57.035 3.58%
2017-04-25 0 5.590 5.580 5.590 5.220 5.700 1,274,100 6,810,601 5.3454 55.90 55.80 55.90 52.20 57.00 127,410 53.454 1.64%
2017-04-24 0 5.500 5.480 5.500 5.420 5.690 808,500 4,423,000 5.4706 55.00 54.80 55.00 54.20 56.90 80,850 54.706 -3.00%
2017-04-21 0 5.670 5.590 5.670 5.260 5.780 1,711,800 9,404,987 5.4942 56.70 55.90 56.70 52.60 57.80 171,180 54.942 -4.06%
2017-04-20 0 5.910 5.930 5.940 5.500 6.200 2,191,600 12,962,935 5.9148 59.10 59.30 59.40 55.00 62.00 219,160 59.148 -10.45%
2017-04-19 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-18 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-13 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-12 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-11 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-10 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-07 1 - - - - - 0 0 - 66.00 - - - - 0 - 0.00%
2017-04-06 0 6.600 6.590 6.600 6.310 6.900 3,503,900 23,354,405 6.6653 66.00 65.90 66.00 63.10 69.00 350,390 66.653 5.26%
2017-04-05 0 6.270 6.260 6.300 6.000 6.500 1,188,500 7,479,935 6.2936 62.70 62.60 63.00 60.00 65.00 118,850 62.936 1.95%
2017-04-03 0 6.150 6.120 6.150 5.560 6.200 1,210,000 7,087,775 5.8577 61.50 61.20 61.50 55.60 62.00 121,000 58.577 9.82%
2017-03-31 0 5.600 5.560 5.600 4.880 5.800 845,300 4,719,512 5.5832 56.00 55.60 56.00 48.80 58.00 84,530 55.832 -1.75%
2017-03-30 0 5.700 5.620 5.700 5.340 5.890 1,929,500 10,695,500 5.5431 57.00 56.20 57.00 53.40 58.90 192,950 55.431 -4.36%
2017-03-29 0 5.960 5.950 5.960 5.800 5.960 1,154,000 6,826,620 5.9156 59.60 59.50 59.60 58.00 59.60 115,400 59.156 3.47%
2017-03-28 0 5.760 5.760 5.780 5.560 5.800 1,250,000 7,061,546 5.6492 57.60 57.60 57.80 55.60 58.00 125,000 56.492 3.78%
2017-03-27 0 5.550 5.530 5.550 5.300 5.640 725,700 4,019,525 5.5388 55.50 55.30 55.50 53.00 56.40 72,570 55.388 1.65%
2017-03-24 0 5.460 5.450 5.460 5.350 5.550 742,500 4,035,250 5.4347 54.60 54.50 54.60 53.50 55.50 74,250 54.347 0.92%
2017-03-23 0 5.410 5.350 5.440 5.200 5.490 798,800 4,310,604 5.3963 54.10 53.50 54.40 52.00 54.90 79,880 53.963 2.85%
2017-03-22 0 5.260 5.240 5.280 5.100 5.290 305,700 1,590,390 5.2025 52.60 52.40 52.80 51.00 52.90 30,570 52.025 -0.75%
2017-03-21 0 5.300 5.300 5.410 5.160 5.440 1,060,000 5,597,310 5.2805 53.00 53.00 54.10 51.60 54.40 106,000 52.805 2.51%
2017-03-20 0 5.170 5.100 5.170 5.100 5.200 566,000 2,909,320 5.1401 51.70 51.00 51.70 51.00 52.00 56,600 51.401 -2.45%
2017-03-17 0 5.300 5.300 5.350 5.090 5.350 1,302,000 6,808,375 5.2292 53.00 53.00 53.50 50.90 53.50 130,200 52.292 4.13%
2017-03-16 0 5.090 5.070 5.100 5.050 5.200 517,500 2,646,525 5.1141 50.90 50.70 51.00 50.50 52.00 51,750 51.141 -0.20%
2017-03-15 0 5.100 5.060 5.100 5.000 5.280 1,018,500 5,202,550 5.1081 51.00 50.60 51.00 50.00 52.80 101,850 51.081 -0.97%
2017-03-14 0 5.150 5.100 5.230 4.300 5.150 2,643,025 12,033,961 4.5531 51.50 51.00 52.30 43.00 51.50 264,303 45.531 9.81%
2017-03-13 0 4.690 4.670 4.690 4.600 5.240 2,397,500 11,658,535 4.8628 46.90 46.70 46.90 46.00 52.40 239,750 48.628 -9.63%
2017-03-10 0 5.190 5.190 5.200 5.130 5.550 2,395,600 12,936,943 5.4003 51.90 51.90 52.00 51.30 55.50 239,560 54.003 1.17%
2017-03-09 0 5.130 5.090 5.130 4.610 5.200 2,792,125 13,986,745 5.0094 51.30 50.90 51.30 46.10 52.00 279,213 50.094 13.75%
2017-03-08 0 4.510 4.510 4.590 4.260 4.660 1,057,100 4,749,777 4.4932 45.10 45.10 45.90 42.60 46.60 105,710 44.932 5.37%
2017-03-07 0 4.280 4.220 4.280 4.150 4.600 2,552,500 11,332,215 4.4397 42.80 42.20 42.80 41.50 46.00 255,250 44.397 0.23%
2017-03-06 0 4.270 4.250 4.270 3.370 4.300 3,167,600 11,885,930 3.7523 42.70 42.50 42.70 33.70 43.00 316,760 37.523 24.13%
2017-03-03 0 3.440 3.340 3.440 3.130 3.440 1,462,900 4,822,750 3.2967 34.40 33.40 34.40 31.30 34.40 146,290 32.967 6.83%
2017-03-02 0 3.220 3.180 3.220 3.100 3.230 790,200 2,506,446 3.1719 32.20 31.80 32.20 31.00 32.30 79,020 31.719 3.54%
2017-03-01 0 3.110 3.070 3.110 2.820 3.220 1,886,400 5,732,674 3.0389 31.10 30.70 31.10 28.20 32.20 188,640 30.389 4.36%
2017-02-28 0 2.980 2.960 3.000 2.800 3.040 1,336,300 4,005,565 2.9975 29.80 29.60 30.00 28.00 30.40 133,630 29.975 -1.00%
2017-02-27 0 3.010 2.960 3.030 2.770 3.050 1,696,500 5,102,495 3.0077 30.10 29.60 30.30 27.70 30.50 169,650 30.077 -0.99%
2017-02-24 0 3.040 2.940 3.040 2.940 3.390 2,536,500 7,935,130 3.1284 30.40 29.40 30.40 29.40 33.90 253,650 31.284 4.83%
2017-02-23 0 2.900 2.880 2.900 2.430 2.910 3,278,500 9,024,835 2.7527 29.00 28.80 29.00 24.30 29.10 327,850 27.527 23.40%
2017-02-22 0 2.350 2.350 2.410 2.350 2.400 355,000 847,615 2.3876 23.50 23.50 24.10 23.50 24.00 35,500 23.876 0.00%
2017-02-21 0 2.350 2.250 2.350 2.240 2.380 242,000 555,950 2.2973 23.50 22.50 23.50 22.40 23.80 24,200 22.973 3.98%
2017-02-20 0 2.260 2.260 2.300 2.200 2.400 882,000 1,990,655 2.2570 22.60 22.60 23.00 22.00 24.00 88,200 22.570 -3.83%
2017-02-17 0 2.350 2.350 2.360 2.300 2.490 1,035,500 2,465,800 2.3813 23.50 23.50 23.60 23.00 24.90 103,550 23.813 -5.62%
2017-02-16 0 2.490 2.450 2.500 2.440 2.700 1,114,000 2,826,740 2.5375 24.90 24.50 25.00 24.40 27.00 111,400 25.375 -6.74%
2017-02-15 0 2.670 2.650 2.670 2.600 2.820 1,621,500 4,402,175 2.7149 26.70 26.50 26.70 26.00 28.20 162,150 27.149 2.30%
2017-02-14 0 2.610 2.600 2.610 2.600 2.950 2,377,000 6,622,095 2.7859 26.10 26.00 26.10 26.00 29.50 237,700 27.859 -3.69%
2017-02-13 0 2.710 2.700 2.760 2.200 2.800 2,631,500 7,063,120 2.6841 27.10 27.00 27.60 22.00 28.00 263,150 26.841 15.32%
2017-02-10 0 2.350 2.350 2.380 2.200 2.630 2,008,500 4,758,010 2.3689 23.50 23.50 23.80 22.00 26.30 200,850 23.689 -10.98%
2017-02-09 0 2.640 2.640 2.720 2.640 3.010 960,000 2,695,545 2.8079 26.40 26.40 27.20 26.40 30.10 96,000 28.079 -14.01%
2017-02-08 0 3.070 3.020 3.070 2.980 3.380 1,233,000 3,948,885 3.2027 30.70 30.20 30.70 29.80 33.80 123,300 32.027 2.33%
2017-02-07 0 3.000 2.960 3.030 2.830 3.600 3,151,200 10,254,930 3.2543 30.00 29.60 30.30 28.30 36.00 315,120 32.543 -9.09%
2017-02-06 0 3.300 3.260 3.300 2.180 3.790 6,445,100 21,195,726 3.2887 33.00 32.60 33.00 21.80 37.90 644,510 32.887 50.00%
2017-02-03 0 2.200 2.110 2.290 1.670 2.300 1,006,500 1,879,380 1.8672 22.00 21.10 22.90 16.70 23.00 100,650 18.672 32.53%
2017-02-02 0 1.660 1.660 1.690 1.560 1.670 204,000 337,620 1.6550 16.60 16.60 16.90 15.60 16.70 20,400 16.550 12.16%
2017-02-01 0 1.480 1.480 1.590 1.470 1.480 130,000 191,420 1.4725 14.80 14.80 15.90 14.70 14.80 13,000 14.725 1.37%
2017-01-27 0 1.460 1.400 1.590 - - 0 0 - 14.60 14.00 15.90 - - 0 - 0.00%
2017-01-26 0 1.460 1.460 1.590 1.420 1.470 194,500 281,880 1.4493 14.60 14.60 15.90 14.20 14.70 19,450 14.493 -8.18%
2017-01-25 0 1.590 1.590 1.640 1.430 1.590 212,500 333,785 1.5708 15.90 15.90 16.40 14.30 15.90 21,250 15.708 0.63%
2017-01-24 0 1.580 1.400 1.580 - - 0 0 - 15.80 14.00 15.80 - - 0 - -3.66%
2017-01-23 0 1.640 1.640 1.650 1.420 1.640 48,500 69,355 1.4300 16.40 16.40 16.50 14.20 16.40 4,850 14.300 7.89%
2017-01-20 0 1.520 1.520 1.730 1.380 1.470 73,500 102,505 1.3946 15.20 15.20 17.30 13.80 14.70 7,350 13.946 4.83%
2017-01-19 0 1.450 1.400 1.450 - - 0 0 - 14.50 14.00 14.50 - - 0 - -3.33%
2017-01-18 0 1.500 1.400 1.700 1.500 1.500 500 750 1.5000 15.00 14.00 17.00 15.00 15.00 50 15.000 7.14%
2017-01-17 0 1.400 1.130 1.610 - - 0 0 - 14.00 11.30 16.10 - - 0 - 0.00%
2017-01-16 0 1.400 1.400 1.430 1.400 1.450 10,500 14,725 1.4024 14.00 14.00 14.30 14.00 14.50 1,050 14.024 -0.71%
2017-01-13 0 1.410 1.400 1.600 - - 0 0 - 14.10 14.00 16.00 - - 0 - 0.00%
2017-01-12 0 1.410 1.410 1.460 1.400 1.410 25,500 35,885 1.4073 14.10 14.10 14.60 14.00 14.10 2,550 14.073 -1.40%
2017-01-11 0 1.430 1.430 1.550 1.420 1.460 157,500 226,385 1.4374 14.30 14.30 15.50 14.20 14.60 15,750 14.374 3.62%
2017-01-10 0 1.380 1.380 1.460 1.380 1.460 282,600 398,047 1.4085 13.80 13.80 14.60 13.80 14.60 28,260 14.085 -2.13%
2017-01-09 0 1.410 1.400 1.490 - - 0 0 - 14.10 14.00 14.90 - - 0 - 0.00%
2017-01-06 0 1.410 1.410 1.480 1.410 1.490 5,200 7,366 1.4165 14.10 14.10 14.80 14.10 14.90 520 14.165 0.00%
2017-01-05 0 1.410 1.410 1.460 1.400 1.470 97,500 137,820 1.4135 14.10 14.10 14.60 14.00 14.70 9,750 14.135 -4.73%
2017-01-04 0 1.480 1.400 1.500 1.480 1.540 60,500 89,570 1.4805 14.80 14.00 15.00 14.80 15.40 6,050 14.805 4.23%
2017-01-03 0 1.420 1.400 1.450 1.400 1.460 219,000 312,350 1.4263 14.20 14.00 14.50 14.00 14.60 21,900 14.263 -2.07%
2016-12-30 0 1.450 1.450 1.500 1.450 1.460 13,500 19,700 1.4593 14.50 14.50 15.00 14.50 14.60 1,350 14.593 -3.33%
2016-12-29 0 1.500 1.430 1.500 1.400 1.550 59,500 84,240 1.4158 15.00 14.30 15.00 14.00 15.50 5,950 14.158 3.45%
2016-12-28 0 1.450 1.450 - 1.440 1.450 57,000 82,515 1.4476 14.50 14.50 - 14.40 14.50 5,700 14.476 3.57%
2016-12-23 0 1.400 1.350 1.450 1.400 1.410 44,000 61,740 1.4032 14.00 13.50 14.50 14.00 14.10 4,400 14.032 -0.71%
2016-12-22 0 1.410 1.280 1.410 1.400 1.680 104,500 162,225 1.5524 14.10 12.80 14.10 14.00 16.80 10,450 15.524 0.00%
2016-12-21 0 1.410 1.220 1.420 1.410 1.460 68,000 97,445 1.4330 14.10 12.20 14.20 14.10 14.60 6,800 14.330 -3.42%
2016-12-20 0 1.460 1.260 1.470 1.460 1.460 2,000 2,920 1.4600 14.60 12.60 14.70 14.60 14.60 200 14.600 -0.68%
2016-12-19 0 1.470 1.320 1.480 - - 0 0 - 14.70 13.20 14.80 - - 0 - -0.68%
2016-12-16 0 1.480 1.480 1.530 1.460 1.540 15,500 22,780 1.4697 14.80 14.80 15.30 14.60 15.40 1,550 14.697 2.07%
2016-12-15 0 1.450 1.450 1.520 1.440 1.460 143,000 207,435 1.4506 14.50 14.50 15.20 14.40 14.60 14,300 14.506 -5.23%
2016-12-14 0 1.530 1.530 1.560 1.450 1.820 569,000 915,055 1.6082 15.30 15.30 15.60 14.50 18.20 56,900 16.082 -13.56%
2016-12-13 0 1.770 1.770 1.860 1.700 1.810 83,000 145,205 1.7495 17.70 17.70 18.60 17.00 18.10 8,300 17.495 -5.85%
2016-12-12 0 1.880 1.620 1.880 - - 0 0 - 18.80 16.20 18.80 - - 0 - 0.00%
2016-12-09 0 1.880 1.720 1.880 1.820 1.880 27,500 51,670 1.8789 18.80 17.20 18.80 18.20 18.80 2,750 18.789 0.00%
2016-12-08 0 1.880 1.720 1.900 1.880 1.880 20,000 37,600 1.8800 18.80 17.20 19.00 18.80 18.80 2,000 18.800 0.00%
2016-12-07 0 1.880 1.750 1.880 - - 0 0 - 18.80 17.50 18.80 - - 0 - -1.05%
2016-12-06 0 1.900 1.800 1.900 1.900 2.000 124,000 237,540 1.9156 19.00 18.00 19.00 19.00 20.00 12,400 19.156 -2.56%
2016-12-05 1 - - - - - 0 0 - 19.50 - - - - 0 - 0.00%
2016-12-02 0 1.950 1.860 1.950 1.790 1.950 244,000 450,245 1.8453 19.50 18.60 19.50 17.90 19.50 24,400 18.453 7.73%
2016-12-01 0 1.810 1.810 1.850 1.800 1.840 22,000 39,830 1.8105 18.10 18.10 18.50 18.00 18.40 2,200 18.105 -3.72%
2016-11-30 0 1.880 1.780 1.890 1.880 1.880 1,000 1,880 1.8800 18.80 17.80 18.90 18.80 18.80 100 18.800 -1.05%
2016-11-29 0 1.900 1.830 1.900 1.830 1.900 106,000 194,310 1.8331 19.00 18.30 19.00 18.30 19.00 10,600 18.331 -2.06%
2016-11-28 0 1.940 1.900 1.950 1.900 1.950 13,500 25,775 1.9093 19.40 19.00 19.50 19.00 19.50 1,350 19.093 3.19%
2016-11-25 0 1.880 1.830 1.900 1.830 1.900 22,000 40,555 1.8434 18.80 18.30 19.00 18.30 19.00 2,200 18.434 -1.05%
2016-11-24 0 1.900 1.830 1.900 1.950 1.950 1,000 1,950 1.9500 19.00 18.30 19.00 19.50 19.50 100 19.500 -4.04%
2016-11-23 0 1.980 1.890 1.980 1.920 2.000 15,500 30,275 1.9532 19.80 18.90 19.80 19.20 20.00 1,550 19.532 3.13%
2016-11-22 0 1.920 1.810 1.920 1.930 1.930 1,000 1,930 1.9300 19.20 18.10 19.20 19.30 19.30 100 19.300 1.05%
2016-11-21 0 1.900 1.860 1.900 1.800 1.990 102,000 189,230 1.8552 19.00 18.60 19.00 18.00 19.90 10,200 18.552 -4.52%
2016-11-18 0 1.990 1.880 1.990 1.690 1.990 1,006,500 1,772,985 1.7615 19.90 18.80 19.90 16.90 19.90 100,650 17.615 8.15%
2016-11-17 0 1.840 1.730 1.850 1.770 1.860 53,000 95,205 1.7963 18.40 17.30 18.50 17.70 18.60 5,300 17.963 -1.08%
2016-11-16 0 1.860 1.750 1.860 1.680 1.870 6,500 11,845 1.8223 18.60 17.50 18.60 16.80 18.70 650 18.223 1.64%
2016-11-15 0 1.830 1.730 1.830 1.730 1.870 21,000 36,690 1.7471 18.30 17.30 18.30 17.30 18.70 2,100 17.471 1.67%
2016-11-14 0 1.800 1.800 1.860 1.790 1.880 51,500 93,115 1.8081 18.00 18.00 18.60 17.90 18.80 5,150 18.081 -3.23%
2016-11-11 0 1.860 1.800 1.860 1.760 1.860 13,500 24,100 1.7852 18.60 18.00 18.60 17.60 18.60 1,350 17.852 -1.59%
2016-11-10 0 1.890 1.860 1.890 1.760 1.900 202,000 368,330 1.8234 18.90 18.60 18.90 17.60 19.00 20,200 18.234 -0.53%
2016-11-09 0 1.900 1.850 1.900 1.660 1.900 313,500 555,120 1.7707 19.00 18.50 19.00 16.60 19.00 31,350 17.707 4.97%
2016-11-08 0 1.810 1.750 1.830 1.740 1.900 535,000 971,695 1.8163 18.10 17.50 18.30 17.40 19.00 53,500 18.163 5.85%
2016-11-07 0 1.710 1.700 1.770 1.620 1.900 444,000 740,775 1.6684 17.10 17.00 17.70 16.20 19.00 44,400 16.684 -10.94%
2016-11-04 0 1.920 1.820 1.920 1.880 1.920 8,000 15,270 1.9088 19.20 18.20 19.20 18.80 19.20 800 19.088 1.05%
2016-11-03 0 1.900 1.810 1.900 1.820 1.900 60,500 112,950 1.8669 19.00 18.10 19.00 18.20 19.00 6,050 18.669 -1.04%
2016-11-02 0 1.920 1.900 1.920 1.820 1.970 37,000 70,660 1.9097 19.20 19.00 19.20 18.20 19.70 3,700 19.097 1.05%
2016-11-01 0 1.900 1.800 1.980 1.860 1.980 33,000 62,800 1.9030 19.00 18.00 19.80 18.60 19.80 3,300 19.030 0.00%
2016-10-31 0 1.900 1.670 1.900 1.890 2.000 12,500 23,845 1.9076 19.00 16.70 19.00 18.90 20.00 1,250 19.076 0.00%
2016-10-28 0 1.900 1.830 1.900 1.810 2.000 109,500 201,935 1.8442 19.00 18.30 19.00 18.10 20.00 10,950 18.442 3.83%
2016-10-27 0 1.830 1.760 1.830 1.760 1.830 11,000 19,395 1.7632 18.30 17.60 18.30 17.60 18.30 1,100 17.632 -4.19%
2016-10-26 0 1.910 1.850 1.910 1.800 1.910 225,500 410,445 1.8202 19.10 18.50 19.10 18.00 19.10 22,550 18.202 -2.55%
2016-10-25 0 1.960 1.810 1.960 1.760 1.990 10,500 19,695 1.8757 19.60 18.10 19.60 17.60 19.90 1,050 18.757 0.51%
2016-10-24 0 1.950 1.840 1.950 2.000 2.000 5,000 10,000 2.0000 19.50 18.40 19.50 20.00 20.00 500 20.000 2.63%
2016-10-20 0 1.900 1.900 1.990 1.800 1.890 57,000 106,650 1.8711 19.00 19.00 19.90 18.00 18.90 5,700 18.711 11.11%
2016-10-19 0 1.710 1.710 1.870 1.610 1.940 261,000 482,495 1.8486 17.10 17.10 18.70 16.10 19.40 26,100 18.486 -9.04%
2016-10-18 0 1.880 1.860 1.880 1.530 1.900 31,000 54,800 1.7677 18.80 18.60 18.80 15.30 19.00 3,100 17.677 0.00%
2016-10-17 0 1.880 1.750 1.890 - - 0 0 - 18.80 17.50 18.90 - - 0 - -0.53%
2016-10-14 0 1.890 - 1.890 1.900 1.930 27,000 51,900 1.9222 18.90 - 18.90 19.00 19.30 2,700 19.222 -0.53%
2016-10-13 0 1.900 - 1.900 1.860 1.900 20,000 37,980 1.8990 19.00 - 19.00 18.60 19.00 2,000 18.990 0.53%
2016-10-12 0 1.890 1.750 1.900 1.860 1.900 17,000 31,770 1.8688 18.90 17.50 19.00 18.60 19.00 1,700 18.688 1.07%
2016-10-11 0 1.870 1.800 1.900 - - 0 0 - 18.70 18.00 19.00 - - 0 - -2.09%
2016-10-07 0 1.910 1.860 1.910 1.860 1.910 1,500 2,835 1.8900 19.10 18.60 19.10 18.60 19.10 150 18.900 -1.04%
2016-10-06 0 1.930 1.790 1.940 1.780 1.930 3,700 6,653 1.7981 19.30 17.90 19.40 17.80 19.30 370 17.981 -0.52%
2016-10-05 0 1.940 1.770 1.940 - - 0 0 - 19.40 17.70 19.40 - - 0 - 0.00%
2016-10-04 0 1.940 1.820 1.940 1.780 1.940 14,000 25,670 1.8336 19.40 18.20 19.40 17.80 19.40 1,400 18.336 0.00%
2016-10-03 0 1.940 1.770 1.940 - - 0 0 - 19.40 17.70 19.40 - - 0 - 0.00%
2016-09-30 0 1.940 1.750 1.940 - - 0 0 - 19.40 17.50 19.40 - - 0 - 0.00%
2016-09-29 0 1.940 1.920 1.940 1.950 1.950 500 975 1.9500 19.40 19.20 19.40 19.50 19.50 50 19.500 -1.02%
2016-09-28 0 1.960 1.810 1.960 - - 0 0 - 19.60 18.10 19.60 - - 0 - -0.51%
2016-09-27 0 1.970 1.920 1.970 1.770 1.970 88,500 166,815 1.8849 19.70 19.20 19.70 17.70 19.70 8,850 18.849 1.55%
2016-09-26 0 1.940 1.750 2.010 - - 0 0 - 19.40 17.50 20.10 - - 0 - 0.00%
2016-09-23 0 1.940 1.760 2.010 - - 0 0 - 19.40 17.60 20.10 - - 0 - 0.00%
2016-09-22 0 1.940 1.780 1.960 - - 200 354 1.7700 19.40 17.80 19.60 - - 20 17.700 0.00%
2016-09-21 0 1.940 1.790 1.940 1.940 1.940 7,000 13,580 1.9400 19.40 17.90 19.40 19.40 19.40 700 19.400 0.00%
2016-09-20 0 1.940 1.940 1.970 1.940 2.010 50,500 98,005 1.9407 19.40 19.40 19.70 19.40 20.10 5,050 19.407 0.52%
2016-09-19 0 1.930 1.880 1.960 1.980 1.980 500 990 1.9800 19.30 18.80 19.60 19.80 19.80 50 19.800 -1.03%
2016-09-15 0 1.950 1.950 1.970 1.910 1.970 73,500 140,895 1.9169 19.50 19.50 19.70 19.10 19.70 7,350 19.169 0.00%
2016-09-14 0 1.950 1.880 1.970 1.870 1.970 145,000 275,530 1.9002 19.50 18.80 19.70 18.70 19.70 14,500 19.002 3.17%
2016-09-13 0 1.890 1.890 1.980 1.860 1.890 51,000 96,375 1.8897 18.90 18.90 19.80 18.60 18.90 5,100 18.897 1.61%
2016-09-12 0 1.860 1.850 1.860 1.850 1.930 111,500 210,685 1.8896 18.60 18.50 18.60 18.50 19.30 11,150 18.896 -5.58%
2016-09-09 0 1.970 1.880 1.970 1.970 2.020 15,500 30,560 1.9716 19.70 18.80 19.70 19.70 20.20 1,550 19.716 1.55%
2016-09-08 0 1.940 1.820 1.980 2.010 2.010 500 1,005 2.0100 19.40 18.20 19.80 20.10 20.10 50 20.100 -1.52%
2016-09-07 0 1.970 1.880 1.970 1.990 2.000 25,000 49,940 1.9976 19.70 18.80 19.70 19.90 20.00 2,500 19.976 1.03%
2016-09-06 0 1.950 1.890 1.950 1.870 2.040 184,000 357,470 1.9428 19.50 18.90 19.50 18.70 20.40 18,400 19.428 2.63%
2016-09-05 0 1.900 2.000 2.020 1.750 1.980 687,500 1,259,920 1.8326 19.00 20.00 20.20 17.50 19.80 68,750 18.326 -4.04%
2016-09-02 0 1.980 1.900 1.980 1.860 2.120 124,500 239,640 1.9248 19.80 19.00 19.80 18.60 21.20 12,450 19.248 -1.98%
2016-09-01 0 2.020 2.000 2.080 1.860 2.170 135,500 258,695 1.9092 20.20 20.00 20.80 18.60 21.70 13,550 19.092 1.00%
2016-08-31 0 2.000 2.000 2.090 1.900 2.190 93,500 187,490 2.0052 20.00 20.00 20.90 19.00 21.90 9,350 20.052 -4.31%
2016-08-30 0 2.090 2.090 2.150 2.000 2.160 504,000 1,035,035 2.0536 20.90 20.90 21.50 20.00 21.60 50,400 20.536 -8.73%
2016-08-29 0 2.290 1.800 2.290 - - 0 0 - 22.90 18.00 22.90 - - 0 - -5.76%
2016-08-26 0 2.430 1.800 2.430 2.370 2.480 2,000 4,840 2.4200 24.30 18.00 24.30 23.70 24.80 200 24.200 2.10%
2016-08-25 0 2.380 1.770 2.430 2.480 2.480 500 1,240 2.4800 23.80 17.70 24.30 24.80 24.80 50 24.800 0.42%
2016-08-24 0 2.370 1.760 2.370 2.440 2.500 8,000 19,550 2.4438 23.70 17.60 23.70 24.40 25.00 800 24.438 -0.42%
2016-08-23 0 2.380 1.760 2.380 2.380 2.500 1,500 3,630 2.4200 23.80 17.60 23.80 23.80 25.00 150 24.200 2.59%
2016-08-22 0 2.320 1.950 2.320 2.320 2.500 17,000 39,655 2.3326 23.20 19.50 23.20 23.20 25.00 1,700 23.326 7.91%
2016-08-19 0 2.150 1.640 2.150 - - 0 0 - 21.50 16.40 21.50 - - 0 - -0.92%
2016-08-18 0 2.170 1.740 2.260 - - 0 0 - 21.70 17.40 22.60 - - 0 - -3.98%
2016-08-17 0 2.260 1.990 2.260 2.200 2.300 3,000 6,700 2.2333 22.60 19.90 22.60 22.00 23.00 300 22.333 2.73%
2016-08-16 0 2.200 2.040 2.200 2.050 2.200 2,500 5,285 2.1140 22.00 20.40 22.00 20.50 22.00 250 21.140 8.37%
2016-08-15 0 2.030 2.030 2.150 2.020 2.210 58,000 121,705 2.0984 20.30 20.30 21.50 20.20 22.10 5,800 20.984 -7.73%
2016-08-12 0 2.200 2.050 2.200 2.200 2.380 28,500 67,065 2.3532 22.00 20.50 22.00 22.00 23.80 2,850 23.532 1.38%
2016-08-11 0 2.170 2.170 2.270 2.170 2.270 9,500 20,785 2.1879 21.70 21.70 22.70 21.70 22.70 950 21.879 -0.46%
2016-08-10 0 2.180 2.080 2.180 2.050 2.180 213,500 461,365 2.1610 21.80 20.80 21.80 20.50 21.80 21,350 21.610 3.81%
2016-08-09 0 2.100 2.030 2.100 2.000 2.150 156,500 321,550 2.0546 21.00 20.30 21.00 20.00 21.50 15,650 20.546 2.94%
2016-08-08 0 2.040 2.020 2.050 2.020 2.200 158,000 326,645 2.0674 20.40 20.20 20.50 20.20 22.00 15,800 20.674 -2.86%
2016-08-05 0 2.100 2.050 2.100 2.050 2.190 14,000 28,805 2.0575 21.00 20.50 21.00 20.50 21.90 1,400 20.575 -4.55%
2016-08-04 0 2.200 2.010 2.200 2.170 2.290 23,500 51,820 2.2051 22.00 20.10 22.00 21.70 22.90 2,350 22.051 -1.35%
2016-08-03 0 2.230 2.030 2.230 2.230 2.380 4,000 9,015 2.2538 22.30 20.30 22.30 22.30 23.80 400 22.538 10.40%
2016-08-01 0 2.020 2.020 2.170 2.020 2.020 2,500 5,050 2.0200 20.20 20.20 21.70 20.20 20.20 250 20.200 0.00%
2016-07-29 0 2.020 1.910 2.250 2.020 2.020 2,000 4,040 2.0200 20.20 19.10 22.50 20.20 20.20 200 20.200 -6.05%
2016-07-28 0 2.150 2.090 2.270 - - 2,000 4,400 2.2000 21.50 20.90 22.70 - - 200 22.000 0.00%
2016-07-27 0 2.150 2.150 2.200 2.150 2.150 3,000 6,450 2.1500 21.50 21.50 22.00 21.50 21.50 300 21.500 -2.27%
2016-07-26 0 2.200 2.110 2.210 2.200 2.200 5,000 11,000 2.2000 22.00 21.10 22.10 22.00 22.00 500 22.000 0.46%
2016-07-25 0 2.190 2.110 2.260 - - 0 0 - 21.90 21.10 22.60 - - 0 - 0.00%
2016-07-22 0 2.190 2.170 2.250 2.170 2.190 12,000 26,215 2.1846 21.90 21.70 22.50 21.70 21.90 1,200 21.846 0.00%
2016-07-21 0 2.190 2.180 2.190 2.200 2.200 5,000 11,000 2.2000 21.90 21.80 21.90 22.00 22.00 500 22.000 0.46%
2016-07-20 0 2.180 2.160 2.250 2.150 2.200 63,000 136,995 2.1745 21.80 21.60 22.50 21.50 22.00 6,300 21.745 1.87%
2016-07-19 0 2.140 2.130 2.200 2.110 2.490 28,500 61,405 2.1546 21.40 21.30 22.00 21.10 24.90 2,850 21.546 -10.46%
2016-07-18 0 2.390 2.100 2.390 - - 0 0 - 23.90 21.00 23.90 - - 0 - -0.83%
2016-07-15 0 2.410 2.310 2.410 2.110 2.490 10,500 24,865 2.3681 24.10 23.10 24.10 21.10 24.90 1,050 23.681 0.84%
2016-07-14 0 2.390 2.390 2.400 2.390 2.390 3,000 7,170 2.3900 23.90 23.90 24.00 23.90 23.90 300 23.900 -2.05%
2016-07-13 0 2.440 2.240 2.440 - - 0 0 - 24.40 22.40 24.40 - - 0 - -1.61%
2016-07-12 0 2.480 2.350 2.480 2.110 2.480 5,900 13,032 2.2088 24.80 23.50 24.80 21.10 24.80 590 22.088 1.22%
2016-07-11 0 2.450 2.260 2.450 - - 0 0 - 24.50 22.60 24.50 - - 0 - -0.41%
2016-07-08 0 2.460 2.300 2.460 - - 0 0 - 24.60 23.00 24.60 - - 0 - -0.81%
2016-07-07 0 2.480 2.200 2.480 2.500 2.500 500 1,250 2.5000 24.80 22.00 24.80 25.00 25.00 50 25.000 -0.80%
2016-07-06 0 2.500 2.200 2.500 2.500 2.500 1,000 2,500 2.5000 25.00 22.00 25.00 25.00 25.00 100 25.000 4.60%
2016-07-05 0 2.390 2.250 2.400 - - 0 0 - 23.90 22.50 24.00 - - 0 - 0.00%
2016-07-04 0 2.390 2.260 2.390 2.390 2.470 23,500 56,655 2.4109 23.90 22.60 23.90 23.90 24.70 2,350 24.109 0.00%
2016-06-30 0 2.390 2.250 2.390 2.250 2.390 1,000 2,320 2.3200 23.90 22.50 23.90 22.50 23.90 100 23.200 0.42%
2016-06-29 0 2.380 2.260 2.410 - - 0 0 - 23.80 22.60 24.10 - - 0 - 0.00%
2016-06-28 0 2.380 2.210 2.380 2.380 2.380 7,500 17,850 2.3800 23.80 22.10 23.80 23.80 23.80 750 23.800 8.18%
2016-06-27 0 2.200 2.200 2.380 2.150 2.350 17,000 39,565 2.3274 22.00 22.00 23.80 21.50 23.50 1,700 23.274 -2.22%
2016-06-24 0 2.250 2.250 2.280 2.000 2.430 75,500 157,745 2.0893 22.50 22.50 22.80 20.00 24.30 7,550 20.893 -5.46%
2016-06-23 0 2.380 2.260 2.500 2.300 2.380 1,037,000 2,465,100 2.3771 23.80 22.60 25.00 23.00 23.80 103,700 23.771 3.48%
2016-06-22 0 2.300 2.000 2.300 - - 0 0 - 23.00 20.00 23.00 - - 0 - 0.00%
2016-06-21 0 2.300 2.150 2.300 2.100 2.310 61,500 140,430 2.2834 23.00 21.50 23.00 21.00 23.10 6,150 22.834 0.44%
2016-06-20 0 2.290 2.200 2.290 2.200 2.310 22,000 50,610 2.3005 22.90 22.00 22.90 22.00 23.10 2,200 23.005 -0.87%
2016-06-17 0 2.310 2.310 2.400 2.290 2.400 124,500 297,885 2.3927 23.10 23.10 24.00 22.90 24.00 12,450 23.927 -2.94%
2016-06-16 0 2.380 2.020 2.380 2.380 2.400 30,000 71,990 2.3997 23.80 20.20 23.80 23.80 24.00 3,000 23.997 6.25%
2016-06-15 0 2.240 - 2.380 - - 0 0 - 22.40 - 23.80 - - 0 - 0.00%
2016-06-14 0 2.240 2.050 2.250 2.200 2.250 17,000 38,125 2.2426 22.40 20.50 22.50 22.00 22.50 1,700 22.426 -0.44%
2016-06-13 0 2.250 2.220 2.400 2.220 2.250 26,000 58,200 2.2385 22.50 22.20 24.00 22.20 22.50 2,600 22.385 -9.64%
2016-06-10 0 2.490 - 2.500 - - 0 0 - 24.90 - 25.00 - - 0 - 0.00%
2016-06-08 0 2.490 2.240 2.490 2.490 2.500 61,500 153,195 2.4910 24.90 22.40 24.90 24.90 25.00 6,150 24.910 0.81%
2016-06-07 0 2.470 2.240 2.500 - - 0 0 - 24.70 22.40 25.00 - - 0 - 0.00%
2016-06-06 0 2.470 2.470 2.480 2.470 2.470 900 2,135 2.3722 24.70 24.70 24.80 24.70 24.70 90 23.722 -0.80%
2016-06-03 0 2.490 2.350 2.490 - - 0 0 - 24.90 23.50 24.90 - - 0 - -0.40%
2016-06-02 0 2.500 2.280 2.500 - - 0 0 - 25.00 22.80 25.00 - - 0 - 0.00%
2016-06-01 0 2.500 2.500 2.600 2.230 2.500 144,000 337,470 2.3435 25.00 25.00 26.00 22.30 25.00 14,400 23.435 5.04%
2016-05-31 0 2.380 2.340 2.520 2.300 2.450 50,000 119,000 2.3800 23.80 23.40 25.20 23.00 24.50 5,000 23.800 -1.65%
2016-05-30 0 2.420 - 2.570 2.420 2.440 110,000 268,200 2.4382 24.20 - 25.70 24.20 24.40 11,000 24.382 -1.22%
2016-05-27 0 2.450 2.450 2.570 2.400 2.400 20,000 48,000 2.4000 24.50 24.50 25.70 24.00 24.00 2,000 24.000 1.24%
2016-05-26 0 2.420 2.420 2.560 2.420 2.420 2,000 4,840 2.4200 24.20 24.20 25.60 24.20 24.20 200 24.200 -2.02%
2016-05-25 0 2.470 - 2.470 2.460 2.580 108,000 269,185 2.4925 24.70 - 24.70 24.60 25.80 10,800 24.925 2.07%
2016-05-24 0 2.420 2.420 2.630 2.420 2.420 4,000 9,680 2.4200 24.20 24.20 26.30 24.20 24.20 400 24.200 0.41%
2016-05-23 0 2.410 2.300 2.640 2.410 2.620 114,000 286,845 2.5162 24.10 23.00 26.40 24.10 26.20 11,400 25.162 -2.43%
2016-05-20 0 2.470 2.220 2.490 2.460 2.470 10,500 25,840 2.4610 24.70 22.20 24.90 24.60 24.70 1,050 24.610 8.33%
2016-05-19 0 2.280 2.280 2.440 2.280 2.280 15,000 34,200 2.2800 22.80 22.80 24.40 22.80 22.80 1,500 22.800 -6.94%
2016-05-18 0 2.450 - 2.450 - - 0 0 - 24.50 - 24.50 - - 0 - 0.00%
2016-05-17 0 2.450 - 2.450 2.440 2.450 25,000 61,150 2.4460 24.50 - 24.50 24.40 24.50 2,500 24.460 0.00%
2016-05-16 0 2.450 2.160 2.450 2.590 2.600 2,000 5,195 2.5975 24.50 21.60 24.50 25.90 26.00 200 25.975 13.43%
2016-05-13 0 2.160 2.160 2.210 2.160 2.270 280,000 620,865 2.2174 21.60 21.60 22.10 21.60 22.70 28,000 22.174 -4.85%
2016-05-12 0 2.270 2.170 2.280 2.270 2.350 360,000 840,040 2.3334 22.70 21.70 22.80 22.70 23.50 36,000 23.334 -3.81%
2016-05-11 0 2.360 2.300 2.370 2.290 2.450 33,500 79,415 2.3706 23.60 23.00 23.70 22.90 24.50 3,350 23.706 -0.84%
2016-05-10 0 2.380 - 2.500 2.380 2.440 276,000 662,230 2.3994 23.80 - 25.00 23.80 24.40 27,600 23.994 -0.83%
2016-05-09 0 2.400 2.350 2.400 2.400 2.410 17,500 42,165 2.4094 24.00 23.50 24.00 24.00 24.10 1,750 24.094 -0.83%
2016-05-06 0 2.420 - 2.500 2.410 2.450 288,000 699,790 2.4298 24.20 - 25.00 24.10 24.50 28,800 24.298 -1.22%
2016-05-05 0 2.450 2.450 2.520 2.450 2.600 11,000 27,075 2.4614 24.50 24.50 25.20 24.50 26.00 1,100 24.614 -2.00%
2016-05-04 0 2.500 2.440 2.500 2.400 2.500 372,000 929,180 2.4978 25.00 24.40 25.00 24.00 25.00 37,200 24.978 2.88%
2016-05-03 0 2.430 2.430 2.450 2.410 2.540 27,000 65,925 2.4417 24.30 24.30 24.50 24.10 25.40 2,700 24.417 1.25%
2016-04-29 0 2.400 2.400 - 2.390 2.470 372,500 894,670 2.4018 24.00 24.00 - 23.90 24.70 37,250 24.018 -2.83%
2016-04-28 0 2.470 2.470 - 2.410 2.500 307,000 761,430 2.4802 24.70 24.70 - 24.10 25.00 30,700 24.802 0.41%
2016-04-27 0 2.460 2.460 2.500 2.450 2.530 84,500 211,450 2.5024 24.60 24.60 25.00 24.50 25.30 8,450 25.024 -3.53%
2016-04-26 0 2.550 2.550 2.560 2.530 2.720 321,500 846,410 2.6327 25.50 25.50 25.60 25.30 27.20 32,150 26.327 -5.56%
2016-04-25 0 2.700 2.700 2.740 2.700 2.740 42,500 115,010 2.7061 27.00 27.00 27.40 27.00 27.40 4,250 27.061 -1.10%
2016-04-22 0 2.730 2.730 2.780 2.530 2.800 449,200 1,218,121 2.7118 27.30 27.30 27.80 25.30 28.00 44,920 27.118 2.25%
2016-04-21 0 2.670 2.670 2.700 2.660 2.760 111,000 302,440 2.7247 26.70 26.70 27.00 26.60 27.60 11,100 27.247 0.38%
2016-04-20 0 2.660 2.650 2.800 2.530 2.660 2,764,000 7,111,160 2.5728 26.60 26.50 28.00 25.30 26.60 276,400 25.728 1.14%
2016-04-19 0 2.630 2.530 - 2.520 2.630 27,500 70,560 2.5658 26.30 25.30 - 25.20 26.30 2,750 25.658 4.37%
2016-04-18 0 2.520 2.510 2.650 2.520 2.540 267,000 675,500 2.5300 25.20 25.10 26.50 25.20 25.40 26,700 25.300 0.00%
2016-04-15 0 2.520 2.500 2.690 2.500 2.690 14,500 36,615 2.5252 25.20 25.00 26.90 25.00 26.90 1,450 25.252 -3.45%
2016-04-14 0 2.610 2.510 2.610 2.430 2.730 304,300 785,545 2.5815 26.10 25.10 26.10 24.30 27.30 30,430 25.815 2.35%
2016-04-13 0 2.550 2.480 2.550 2.460 2.720 48,000 121,700 2.5354 25.50 24.80 25.50 24.60 27.20 4,800 25.354 1.19%
2016-04-12 0 2.520 2.500 2.530 2.490 2.530 324,000 815,980 2.5185 25.20 25.00 25.30 24.90 25.30 32,400 25.185 -0.40%
2016-04-11 0 2.530 2.500 2.530 2.480 2.550 43,000 108,455 2.5222 25.30 25.00 25.30 24.80 25.50 4,300 25.222 0.00%
2016-04-08 0 2.530 2.460 2.540 2.430 2.750 398,300 1,003,240 2.5188 25.30 24.60 25.40 24.30 27.50 39,830 25.188 5.42%
2016-04-07 0 2.400 2.400 2.450 2.300 2.500 6,500 15,775 2.4269 24.00 24.00 24.50 23.00 25.00 650 24.269 -1.64%
2016-04-06 0 2.440 2.430 2.440 2.310 2.520 385,000 932,555 2.4222 24.40 24.30 24.40 23.10 25.20 38,500 24.222 -2.40%
2016-04-05 0 2.500 2.500 2.550 2.450 2.630 125,000 320,840 2.5667 25.00 25.00 25.50 24.50 26.30 12,500 25.667 -6.02%
2016-04-01 0 2.660 2.660 2.700 2.620 2.840 456,000 1,217,430 2.6698 26.60 26.60 27.00 26.20 28.40 45,600 26.698 3.91%
2016-03-31 0 2.560 2.560 2.580 2.440 2.590 183,500 463,970 2.5284 25.60 25.60 25.80 24.40 25.90 18,350 25.284 0.00%
2016-03-30 0 2.560 2.560 2.600 2.500 2.650 466,700 1,179,395 2.5271 25.60 25.60 26.00 25.00 26.50 46,670 25.271 4.92%
2016-03-29 0 2.440 2.400 2.440 2.400 2.600 60,000 149,650 2.4942 24.40 24.00 24.40 24.00 26.00 6,000 24.942 1.67%
2016-03-24 0 2.400 2.310 2.400 2.130 2.590 513,000 1,236,370 2.4101 24.00 23.10 24.00 21.30 25.90 51,300 24.101 -4.00%
2016-03-23 0 2.500 2.440 2.500 2.430 2.530 23,500 58,365 2.4836 25.00 24.40 25.00 24.30 25.30 2,350 24.836 2.46%
2016-03-22 0 2.440 2.360 2.500 2.410 2.690 365,500 961,820 2.6315 24.40 23.60 25.00 24.10 26.90 36,550 26.315 -2.40%
2016-03-21 0 2.500 2.490 2.550 2.440 2.570 51,500 126,365 2.4537 25.00 24.90 25.50 24.40 25.70 5,150 24.537 -3.10%
2016-03-18 0 2.580 2.510 2.580 2.480 2.640 382,000 989,245 2.5896 25.80 25.10 25.80 24.80 26.40 38,200 25.896 -0.77%
2016-03-17 0 2.600 2.510 2.600 2.450 2.630 63,000 159,785 2.5363 26.00 25.10 26.00 24.50 26.30 6,300 25.363 1.56%
2016-03-16 0 2.560 2.450 2.560 2.500 2.790 346,500 929,085 2.6813 25.60 24.50 25.60 25.00 27.90 34,650 26.813 0.79%
2016-03-15 0 2.540 2.540 2.570 2.410 2.650 410,800 1,033,208 2.5151 25.40 25.40 25.70 24.10 26.50 41,080 25.151 6.28%
2016-03-14 0 2.390 2.300 2.390 2.350 2.500 320,100 794,152 2.4809 23.90 23.00 23.90 23.50 25.00 32,010 24.809 2.14%
2016-03-11 0 2.340 2.330 2.340 2.120 2.400 71,000 168,615 2.3749 23.40 23.30 23.40 21.20 24.00 7,100 23.749 9.86%
2016-03-10 0 2.130 1.970 2.020 1.830 2.380 689,500 1,492,420 2.1645 21.30 19.70 20.20 18.30 23.80 68,950 21.645 -0.47%
2016-03-09 0 2.140 2.010 2.140 2.100 2.260 16,500 36,570 2.2164 21.40 20.10 21.40 21.00 22.60 1,650 22.164 0.94%
2016-03-08 0 2.120 2.120 2.270 2.110 2.250 281,000 629,310 2.2395 21.20 21.20 22.70 21.10 22.50 28,100 22.395 0.47%
2016-03-07 0 2.110 2.110 2.170 2.100 2.190 43,500 92,565 2.1279 21.10 21.10 21.70 21.00 21.90 4,350 21.279 -4.09%
2016-03-04 0 2.200 2.150 2.240 2.000 2.330 887,000 1,898,505 2.1404 22.00 21.50 22.40 20.00 23.30 88,700 21.404 0.92%
2016-03-03 0 2.180 2.180 2.270 2.140 2.430 53,500 118,665 2.2180 21.80 21.80 22.70 21.40 24.30 5,350 22.180 -6.44%
2016-03-02 0 2.330 2.300 2.350 2.230 2.340 275,000 635,965 2.3126 23.30 23.00 23.50 22.30 23.40 27,500 23.126 0.87%
2016-03-01 0 2.310 2.180 2.340 2.280 2.420 2,000 4,695 2.3475 23.10 21.80 23.40 22.80 24.20 200 23.475 5.48%
2016-02-29 0 2.190 2.190 2.420 2.160 2.540 322,000 741,610 2.3031 21.90 21.90 24.20 21.60 25.40 32,200 23.031 -4.37%
2016-02-26 0 2.290 2.290 2.330 2.260 2.380 138,000 316,880 2.2962 22.90 22.90 23.30 22.60 23.80 13,800 22.962 -3.78%
2016-02-25 0 2.380 2.380 2.430 2.380 2.590 280,600 723,849 2.5796 23.80 23.80 24.30 23.80 25.90 28,060 25.796 0.00%
2016-02-24 0 2.380 2.380 2.460 2.380 2.470 37,500 91,490 2.4397 23.80 23.80 24.60 23.80 24.70 3,750 24.397 -3.64%
2016-02-23 0 2.470 2.470 2.500 2.430 2.630 303,500 793,045 2.6130 24.70 24.70 25.00 24.30 26.30 30,350 26.130 -6.79%
2016-02-22 0 2.650 2.600 2.820 - - 0 0 - 26.50 26.00 28.20 - - 0 - 0.00%
2016-02-19 0 2.650 2.650 2.880 2.640 2.800 312,000 866,725 2.7780 26.50 26.50 28.80 26.40 28.00 31,200 27.780 -2.93%
2016-02-18 0 2.730 2.610 2.760 2.610 2.780 105,500 281,162 2.6650 27.30 26.10 27.60 26.10 27.80 10,550 26.650 -2.15%
2016-02-17 0 2.790 2.620 2.790 2.660 2.810 293,000 803,915 2.7437 27.90 26.20 27.90 26.60 28.10 29,300 27.437 2.20%
2016-02-16 0 2.730 2.730 2.860 2.620 2.860 49,500 138,960 2.8073 27.30 27.30 28.60 26.20 28.60 4,950 28.073 -1.09%
2016-02-15 0 2.760 2.750 2.760 2.860 2.990 267,500 799,400 2.9884 27.60 27.50 27.60 28.60 29.90 26,750 29.884 1.47%
2016-02-12 0 2.720 2.720 3.390 - - 0 0 - 27.20 27.20 33.90 - - 0 - 3.82%
2016-02-11 0 2.620 2.090 2.630 2.600 2.620 266,500 698,220 2.6200 26.20 20.90 26.30 26.00 26.20 26,650 26.200 -5.07%
2016-02-05 0 2.760 2.670 2.790 2.660 2.760 4,000 10,690 2.6725 27.60 26.70 27.90 26.60 27.60 400 26.725 -1.78%
2016-02-04 0 2.810 2.810 2.850 2.800 2.950 276,000 812,765 2.9448 28.10 28.10 28.50 28.00 29.50 27,600 29.448 0.36%
2016-02-03 0 2.800 2.800 2.860 2.780 2.800 65,000 181,720 2.7957 28.00 28.00 28.60 27.80 28.00 6,500 27.957 -2.10%
2016-02-02 0 2.860 2.850 2.940 2.800 2.940 313,000 883,905 2.8240 28.60 28.50 29.40 28.00 29.40 31,300 28.240 2.14%
2016-02-01 0 2.800 2.780 2.800 2.770 2.880 78,500 220,942 2.8145 28.00 27.80 28.00 27.70 28.80 7,850 28.145 4.87%
2016-01-29 0 2.670 2.650 2.670 2.570 2.780 293,000 777,025 2.6520 26.70 26.50 26.70 25.70 27.80 29,300 26.520 1.14%
2016-01-28 0 2.640 2.610 2.640 2.580 2.650 309,000 817,015 2.6441 26.40 26.10 26.40 25.80 26.50 30,900 26.441 -0.38%
2016-01-27 0 2.650 2.580 2.680 2.650 2.650 1,000 2,650 2.6500 26.50 25.80 26.80 26.50 26.50 100 26.500 0.00%
2016-01-26 0 2.650 2.580 2.650 2.550 2.650 266,000 702,090 2.6394 26.50 25.80 26.50 25.50 26.50 26,600 26.394 -2.57%
2016-01-25 0 2.720 2.610 2.720 2.510 2.720 19,000 51,415 2.7061 27.20 26.10 27.20 25.10 27.20 1,900 27.061 0.37%
2016-01-22 0 2.710 2.590 2.690 2.460 2.800 284,500 753,750 2.6494 27.10 25.90 26.90 24.60 28.00 28,450 26.494 6.27%
2016-01-21 0 2.550 2.650 2.660 2.480 2.680 223,500 575,860 2.5766 25.50 26.50 26.60 24.80 26.80 22,350 25.766 -1.54%
2016-01-20 0 2.590 2.580 2.600 2.510 2.810 397,500 1,020,705 2.5678 25.90 25.80 26.00 25.10 28.10 39,750 25.678 -7.50%
2016-01-19 0 2.800 2.800 2.810 2.600 2.950 201,000 538,680 2.6800 28.00 28.00 28.10 26.00 29.50 20,100 26.800 14.29%
2016-01-18 0 2.450 2.350 2.480 2.360 2.460 257,000 629,240 2.4484 24.50 23.50 24.80 23.60 24.60 25,700 24.484 0.00%
2016-01-15 0 2.450 2.400 2.460 2.400 2.540 96,500 239,190 2.4787 24.50 24.00 24.60 24.00 25.40 9,650 24.787 0.41%
2016-01-14 0 2.440 2.300 2.460 2.300 2.490 836,500 2,010,965 2.4040 24.40 23.00 24.60 23.00 24.90 83,650 24.040 -1.61%
2016-01-13 0 2.480 2.480 2.530 2.480 2.850 428,500 1,136,355 2.6519 24.80 24.80 25.30 24.80 28.50 42,850 26.519 -10.47%
2016-01-12 0 2.770 2.680 2.830 2.480 2.870 547,000 1,512,050 2.7643 27.70 26.80 28.30 24.80 28.70 54,700 27.643 10.36%
2016-01-11 0 2.510 2.420 2.520 2.250 2.610 551,900 1,329,234 2.4085 25.10 24.20 25.20 22.50 26.10 55,190 24.085 -7.72%
2016-01-08 0 2.720 2.700 2.720 2.660 2.970 1,860,500 5,241,787 2.8174 27.20 27.00 27.20 26.60 29.70 186,050 28.174 -9.03%
2016-01-07 0 2.990 2.960 3.010 2.900 3.150 1,465,200 4,422,791 3.0186 29.90 29.60 30.10 29.00 31.50 146,520 30.186 -7.14%
2016-01-06 0 3.220 3.190 3.250 3.070 3.390 2,053,500 6,646,085 3.2365 32.20 31.90 32.50 30.70 33.90 205,350 32.365 3.21%
2016-01-05 0 3.120 3.100 3.150 3.020 3.410 2,572,500 8,432,675 3.2780 31.20 31.00 31.50 30.20 34.10 257,250 32.780 -7.96%
2016-01-04 0 3.390 3.350 3.390 3.060 3.850 2,278,400 8,125,239 3.5662 33.90 33.50 33.90 30.60 38.50 227,840 35.662 -11.49%
2015-12-31 0 3.830 3.770 3.830 3.730 4.050 1,351,500 5,259,575 3.8917 38.30 37.70 38.30 37.30 40.50 135,150 38.917 -4.73%
2015-12-30 0 4.020 4.000 4.020 3.990 4.240 3,389,500 13,927,890 4.1091 40.20 40.00 40.20 39.90 42.40 338,950 41.091 -5.19%
2015-12-29 0 4.240 4.130 4.250 4.080 4.270 3,071,000 12,978,840 4.2263 42.40 41.30 42.50 40.80 42.70 307,100 42.263 -0.70%
2015-12-28 0 4.270 4.220 4.270 4.200 4.290 3,124,000 13,314,205 4.2619 42.70 42.20 42.70 42.00 42.90 312,400 42.619 0.95%
2015-12-24 0 4.230 4.170 4.230 4.130 4.300 1,955,000 8,333,025 4.2624 42.30 41.70 42.30 41.30 43.00 195,500 42.624 -0.47%
2015-12-23 0 4.250 4.170 4.260 4.110 4.350 3,447,900 14,738,879 4.2747 42.50 41.70 42.60 41.10 43.50 344,790 42.747 -1.16%
2015-12-22 0 4.300 4.290 4.300 4.290 4.440 3,210,000 14,036,557 4.3728 43.00 42.90 43.00 42.90 44.40 321,000 43.728 -2.49%
2015-12-21 0 4.410 4.400 4.420 4.380 4.450 3,166,500 13,961,610 4.4092 44.10 44.00 44.20 43.80 44.50 316,650 44.092 0.23%
2015-12-18 0 4.400 4.350 4.400 4.240 4.490 3,234,500 14,065,745 4.3487 44.00 43.50 44.00 42.40 44.90 323,450 43.487 -1.12%
2015-12-17 0 4.450 4.400 4.450 4.300 4.650 3,107,000 13,845,385 4.4562 44.50 44.00 44.50 43.00 46.50 310,700 44.562 -1.33%
2015-12-16 0 4.510 4.500 4.510 4.500 4.600 2,763,500 12,618,515 4.5661 45.10 45.00 45.10 45.00 46.00 276,350 45.661 -0.66%
2015-12-15 0 4.540 4.490 4.540 4.300 4.790 3,067,500 13,976,825 4.5564 45.40 44.90 45.40 43.00 47.90 306,750 45.564 3.18%
2015-12-14 0 4.400 4.380 4.430 4.380 4.750 2,497,100 11,308,348 4.5286 44.00 43.80 44.30 43.80 47.50 249,710 45.286 -3.51%
2015-12-11 0 4.560 4.530 4.560 4.500 4.750 2,526,000 11,706,790 4.6345 45.60 45.30 45.60 45.00 47.50 252,600 46.345 -1.72%
2015-12-10 0 4.640 4.610 4.640 4.510 4.810 2,482,500 11,664,100 4.6985 46.40 46.10 46.40 45.10 48.10 248,250 46.985 -1.49%
2015-12-09 0 4.710 4.650 4.720 4.630 4.750 2,536,500 11,926,205 4.7018 47.10 46.50 47.20 46.30 47.50 253,650 47.018 1.73%
2015-12-08 0 4.630 4.630 4.700 4.550 4.750 2,217,500 10,352,965 4.6688 46.30 46.30 47.00 45.50 47.50 221,750 46.688 0.22%
2015-12-07 0 4.620 4.600 4.640 4.590 4.750 2,466,000 11,486,550 4.6580 46.20 46.00 46.40 45.90 47.50 246,600 46.580 -2.33%
2015-12-04 0 4.730 4.720 4.730 4.710 4.840 2,423,500 11,518,265 4.7527 47.30 47.20 47.30 47.10 48.40 242,350 47.527 0.21%
2015-12-03 0 4.720 4.690 4.700 4.690 5.060 3,311,500 16,096,400 4.8608 47.20 46.90 47.00 46.90 50.60 331,150 48.608 -5.41%
2015-12-02 0 4.990 4.960 4.990 4.880 5.110 2,347,500 11,768,975 5.0134 49.90 49.60 49.90 48.80 51.10 234,750 50.134 -0.99%
2015-12-01 0 5.040 5.000 5.050 4.900 5.150 2,391,000 12,030,195 5.0314 50.40 50.00 50.50 49.00 51.50 239,100 50.314 0.40%
2015-11-30 0 5.020 5.010 5.050 4.880 5.180 2,283,500 11,591,865 5.0764 50.20 50.10 50.50 48.80 51.80 228,350 50.764 -2.90%
2015-11-27 0 5.170 5.120 5.180 5.060 5.420 2,308,000 12,136,075 5.2583 51.70 51.20 51.80 50.60 54.20 230,800 52.583 -2.27%
2015-11-26 0 5.290 5.290 5.330 5.290 5.560 2,367,000 12,936,425 5.4653 52.90 52.90 53.30 52.90 55.60 236,700 54.653 -3.64%
2015-11-25 0 5.490 5.370 5.490 5.360 5.490 2,584,500 14,028,350 5.4279 54.90 53.70 54.90 53.60 54.90 258,450 54.279 0.92%
2015-11-24 0 5.440 5.370 5.440 5.370 5.570 3,055,500 16,602,815 5.4337 54.40 53.70 54.40 53.70 55.70 305,550 54.337 -1.63%
2015-11-23 0 5.530 5.510 5.540 5.160 5.570 2,380,500 12,852,714 5.3992 55.30 55.10 55.40 51.60 55.70 238,050 53.992 -0.18%
2015-11-20 0 5.540 5.380 5.570 5.180 5.570 3,010,000 16,122,080 5.3562 55.40 53.80 55.70 51.80 55.70 301,000 53.562 7.16%
2015-11-19 0 5.170 5.030 5.170 4.960 5.200 2,286,500 11,529,050 5.0422 51.70 50.30 51.70 49.60 52.00 228,650 50.422 5.08%
2015-11-18 0 4.920 4.870 4.920 4.790 5.250 2,254,000 11,224,120 4.9796 49.20 48.70 49.20 47.90 52.50 225,400 49.796 -4.65%
2015-11-17 0 5.160 5.150 5.220 5.130 5.370 2,533,000 13,274,420 5.2406 51.60 51.50 52.20 51.30 53.70 253,300 52.406 -0.58%
2015-11-16 0 5.190 5.110 5.190 4.880 5.220 2,330,500 11,881,800 5.0984 51.90 51.10 51.90 48.80 52.20 233,050 50.984 0.97%
2015-11-13 0 5.140 5.130 5.140 5.070 5.420 2,085,500 10,923,880 5.2380 51.40 51.30 51.40 50.70 54.20 208,550 52.380 -4.46%
2015-11-12 0 5.380 5.340 5.380 5.050 5.420 2,703,500 14,013,975 5.1836 53.80 53.40 53.80 50.50 54.20 270,350 51.836 5.70%
2015-11-11 0 5.090 4.990 5.100 4.990 5.500 2,157,000 11,223,765 5.2034 50.90 49.90 51.00 49.90 55.00 215,700 52.034 -4.32%
2015-11-10 0 5.320 5.240 5.320 5.230 5.470 2,228,500 11,945,225 5.3602 53.20 52.40 53.20 52.30 54.70 222,850 53.602 -2.92%
2015-11-09 0 5.480 5.410 5.480 5.280 5.550 2,475,500 13,466,985 5.4401 54.80 54.10 54.80 52.80 55.50 247,550 54.401 -0.36%
2015-11-06 0 5.500 5.460 5.500 5.360 5.800 2,387,000 13,011,157 5.4508 55.00 54.60 55.00 53.60 58.00 238,700 54.508 -2.65%
2015-11-05 0 5.650 5.570 5.650 5.370 5.940 2,505,000 14,333,727 5.7220 56.50 55.70 56.50 53.70 59.40 250,500 57.220 -3.09%
2015-11-04 0 5.830 5.860 5.900 5.140 5.900 3,300,500 18,386,333 5.5708 58.30 58.60 59.00 51.40 59.00 330,050 55.708 12.55%
2015-11-03 0 5.180 5.060 5.180 4.910 5.200 1,951,800 9,899,583 5.0720 51.80 50.60 51.80 49.10 52.00 195,180 50.720 3.60%
2015-11-02 0 5.000 5.200 5.400 4.610 5.000 1,589,500 7,574,915 4.7656 50.00 52.00 54.00 46.10 50.00 158,950 47.656 6.38%
2015-10-30 0 4.700 4.660 4.700 4.560 4.880 1,945,800 9,115,797 4.6849 47.00 46.60 47.00 45.60 48.80 194,580 46.849 -1.26%
2015-10-29 0 4.760 4.680 4.760 4.660 4.900 1,943,500 9,222,845 4.7455 47.60 46.80 47.60 46.60 49.00 194,350 47.455 -1.86%
2015-10-28 0 4.850 4.730 4.850 4.740 4.980 2,205,500 10,676,185 4.8407 48.50 47.30 48.50 47.40 49.80 220,550 48.407 0.41%
2015-10-27 0 4.830 4.820 4.850 4.750 5.000 2,459,500 11,945,500 4.8569 48.30 48.20 48.50 47.50 50.00 245,950 48.569 -3.01%
2015-10-26 0 4.980 4.980 4.990 4.780 5.200 2,395,000 11,879,780 4.9602 49.80 49.80 49.90 47.80 52.00 239,500 49.602 -0.80%
2015-10-23 0 5.020 5.000 5.050 4.970 5.200 2,292,000 11,572,700 5.0492 50.20 50.00 50.50 49.70 52.00 229,200 50.492 -1.76%
2015-10-22 0 5.110 5.080 5.110 4.690 5.300 2,272,500 11,491,097 5.0566 51.10 50.80 51.10 46.90 53.00 227,250 50.566 4.71%
2015-10-20 0 4.880 4.880 4.970 4.880 5.290 2,425,000 12,291,050 5.0685 48.80 48.80 49.70 48.80 52.90 242,500 50.685 -6.69%
2015-10-19 0 5.230 5.190 5.240 5.100 5.350 2,160,000 11,284,520 5.2243 52.30 51.90 52.40 51.00 53.50 216,000 52.243 -1.32%
2015-10-16 0 5.300 5.270 5.300 5.200 5.450 2,153,000 11,454,590 5.3203 53.00 52.70 53.00 52.00 54.50 215,300 53.203 -1.12%
2015-10-15 0 5.360 5.350 5.360 5.350 5.550 1,932,900 10,421,439 5.3916 53.60 53.50 53.60 53.50 55.50 193,290 53.916 -0.37%
2015-10-14 0 5.380 5.310 5.380 5.160 5.850 1,681,000 9,420,545 5.6041 53.80 53.10 53.80 51.60 58.50 168,100 56.041 -7.88%
2015-10-13 0 5.840 5.800 5.860 5.740 6.160 1,983,500 11,755,240 5.9265 58.40 58.00 58.60 57.40 61.60 198,350 59.265 -2.83%
2015-10-12 0 6.010 5.980 6.010 5.870 6.100 1,992,000 11,965,050 6.0066 60.10 59.80 60.10 58.70 61.00 199,200 60.066 0.84%
2015-10-09 0 5.960 5.840 5.970 5.800 6.290 1,486,500 8,919,430 6.0003 59.60 58.40 59.70 58.00 62.90 148,650 60.003 -3.25%
2015-10-08 0 6.160 6.040 6.170 6.030 6.330 1,722,000 10,638,860 6.1782 61.60 60.40 61.70 60.30 63.30 172,200 61.782 -0.96%
2015-10-07 0 6.220 6.200 6.290 6.150 6.410 1,751,000 10,993,200 6.2782 62.20 62.00 62.90 61.50 64.10 175,100 62.782 -2.05%
2015-10-06 0 6.350 6.260 6.380 6.280 6.690 1,845,000 11,946,090 6.4748 63.50 62.60 63.80 62.80 66.90 184,500 64.748 -3.79%
2015-10-05 0 6.600 6.500 6.600 6.500 6.790 1,916,000 12,750,480 6.6547 66.00 65.00 66.00 65.00 67.90 191,600 66.547 -0.60%
2015-10-02 0 6.640 6.500 6.660 6.390 6.700 1,932,000 12,769,435 6.6094 66.40 65.00 66.60 63.90 67.00 193,200 66.094 0.61%
2015-09-30 0 6.600 6.600 6.690 6.420 6.780 1,405,000 9,325,065 6.6371 66.00 66.00 66.90 64.20 67.80 140,500 66.371 0.15%
2015-09-29 0 6.590 6.460 6.590 6.360 6.800 1,432,500 9,412,180 6.5705 65.90 64.60 65.90 63.60 68.00 143,250 65.705 1.54%
2015-09-25 0 6.490 6.300 6.490 6.280 6.600 1,891,500 12,246,140 6.4743 64.90 63.00 64.90 62.80 66.00 189,150 64.743 1.72%
2015-09-24 0 6.380 6.380 6.570 6.320 7.240 1,275,000 8,526,570 6.6875 63.80 63.80 65.70 63.20 72.40 127,500 66.875 -5.62%
2015-09-23 0 6.760 6.400 6.750 6.400 7.300 1,367,500 9,447,280 6.9084 67.60 64.00 67.50 64.00 73.00 136,750 69.084 -3.29%
2015-09-22 0 6.990 6.970 6.990 6.240 7.430 1,704,000 11,600,295 6.8077 69.90 69.70 69.90 62.40 74.30 170,400 68.077 -5.41%
2015-09-21 0 7.390 7.200 7.390 6.680 8.000 1,891,500 13,884,845 7.3407 73.90 72.00 73.90 66.80 80.00 189,150 73.407 9.97%
2015-09-18 0 6.720 6.650 6.720 6.630 6.750 2,007,500 13,473,315 6.7115 67.20 66.50 67.20 66.30 67.50 200,750 67.115 1.51%
2015-09-17 0 6.620 6.520 6.630 6.490 6.740 1,811,000 12,053,085 6.6555 66.20 65.20 66.30 64.90 67.40 181,100 66.555 0.00%
2015-09-16 0 6.620 6.570 6.620 6.500 6.700 1,897,500 12,552,380 6.6152 66.20 65.70 66.20 65.00 67.00 189,750 66.152 0.30%
2015-09-15 0 6.600 6.550 6.600 6.500 6.650 1,808,000 11,928,660 6.5977 66.00 65.50 66.00 65.00 66.50 180,800 65.977 0.00%
2015-09-14 0 6.600 6.600 6.640 6.600 6.780 1,845,500 12,356,765 6.6956 66.00 66.00 66.40 66.00 67.80 184,550 66.956 -1.49%
2015-09-11 0 6.700 6.670 6.700 6.570 6.760 1,990,500 13,356,490 6.7101 67.00 66.70 67.00 65.70 67.60 199,050 67.101 0.60%
2015-09-10 0 6.660 6.600 6.660 6.600 6.720 1,753,500 11,725,525 6.6869 66.60 66.00 66.60 66.00 67.20 175,350 66.869 -0.75%
2015-09-09 0 6.710 6.640 6.710 6.650 6.800 1,944,000 13,078,660 6.7277 67.10 66.40 67.10 66.50 68.00 194,400 67.277 1.67%
2015-09-08 0 6.600 6.410 6.600 6.400 6.600 2,305,100 14,813,850 6.4266 66.00 64.10 66.00 64.00 66.00 230,510 64.266 2.64%
2015-09-07 0 6.430 6.330 6.430 6.160 6.490 1,958,500 12,577,110 6.4218 64.30 63.30 64.30 61.60 64.90 195,850 64.218 0.47%
2015-09-04 0 6.400 6.370 6.520 6.400 6.700 371,000 2,442,825 6.5844 64.00 63.70 65.20 64.00 67.00 37,100 65.844 0.79%
2015-09-02 0 6.350 6.350 6.630 6.350 6.900 252,500 1,693,500 6.7069 63.50 63.50 66.30 63.50 69.00 25,250 67.069 -7.16%
2015-09-01 0 6.840 6.710 6.840 6.600 7.080 1,448,000 9,990,329 6.8994 68.40 67.10 68.40 66.00 70.80 144,800 68.994 0.44%
2015-08-31 0 6.810 6.800 7.000 6.600 7.150 1,481,000 10,258,138 6.9265 68.10 68.00 70.00 66.00 71.50 148,100 69.265 1.95%
2015-08-28 0 6.680 6.640 6.680 6.570 6.850 1,377,000 9,224,395 6.6989 66.80 66.40 66.80 65.70 68.50 137,700 66.989 0.15%
2015-08-27 0 6.670 6.570 6.680 5.980 6.670 978,800 6,354,526 6.4922 66.70 65.70 66.80 59.80 66.70 97,880 64.922 15.20%
2015-08-26 0 5.790 5.780 6.000 5.760 6.000 220,500 1,300,985 5.9002 57.90 57.80 60.00 57.60 60.00 22,050 59.002 -0.17%
2015-08-25 0 5.800 5.800 6.100 5.010 6.100 487,100 2,882,728 5.9181 58.00 58.00 61.00 50.10 61.00 48,710 59.181 -3.33%
2015-08-24 0 6.000 6.000 6.080 6.000 6.290 113,500 693,070 6.1063 60.00 60.00 60.80 60.00 62.90 11,350 61.063 -5.51%
2015-08-21 0 6.350 6.350 6.360 6.270 6.900 265,000 1,717,930 6.4828 63.50 63.50 63.60 62.70 69.00 26,500 64.828 -7.97%
2015-08-20 0 6.900 6.720 6.910 6.790 7.270 458,500 3,209,510 7.0000 69.00 67.20 69.10 67.90 72.70 45,850 70.000 -5.22%
2015-08-19 0 7.280 7.080 7.280 7.100 7.590 434,000 3,183,360 7.3349 72.80 70.80 72.80 71.00 75.90 43,400 73.349 -4.21%
2015-08-18 0 7.600 7.530 7.600 7.550 7.800 411,000 3,156,000 7.6788 76.00 75.30 76.00 75.50 78.00 41,100 76.788 0.00%
2015-08-17 0 7.600 7.580 7.600 7.350 7.770 415,500 3,151,655 7.5852 76.00 75.80 76.00 73.50 77.70 41,550 75.852 5.56%
2015-08-14 0 7.200 7.150 7.200 6.850 7.500 1,495,500 10,554,455 7.0575 72.00 71.50 72.00 68.50 75.00 149,550 70.575 2.13%
2015-08-13 0 7.050 6.950 7.050 6.920 7.300 1,346,500 9,501,815 7.0567 70.50 69.50 70.50 69.20 73.00 134,650 70.567 0.14%
2015-08-12 0 7.040 6.790 7.040 6.900 7.920 1,344,000 9,655,825 7.1844 70.40 67.90 70.40 69.00 79.20 134,400 71.844 -6.13%
2015-08-11 0 7.500 7.200 7.500 7.460 7.960 1,269,500 9,678,390 7.6238 75.00 72.00 75.00 74.60 79.60 126,950 76.238 -1.32%
2015-08-10 0 7.600 7.350 7.600 7.200 8.000 1,382,000 10,520,340 7.6124 76.00 73.50 76.00 72.00 80.00 138,200 76.124 -1.30%
2015-08-07 0 7.700 7.520 7.700 7.360 8.000 1,230,000 9,522,090 7.7415 77.00 75.20 77.00 73.60 80.00 123,000 77.415 -3.99%
2015-08-06 0 8.020 8.000 8.020 8.020 8.750 2,016,500 16,680,895 8.2722 80.20 80.00 80.20 80.20 87.50 201,650 82.722 -6.64%
2015-08-05 0 8.590 8.550 8.590 8.590 8.790 1,818,300 15,827,020 8.7043 85.90 85.50 85.90 85.90 87.90 181,830 87.043 -2.05%
2015-08-04 0 8.770 8.660 8.770 8.650 8.900 740,000 6,504,915 8.7904 87.70 86.60 87.70 86.50 89.00 74,000 87.904 1.39%
2015-08-03 0 8.650 8.600 8.650 8.610 8.940 514,000 4,462,730 8.6824 86.50 86.00 86.50 86.10 89.40 51,400 86.824 -1.59%
2015-07-31 0 8.790 8.700 8.800 8.790 8.900 321,500 2,842,955 8.8428 87.90 87.00 88.00 87.90 89.00 32,150 88.428 -1.24%
2015-07-30 0 8.900 8.800 8.900 8.840 9.000 267,000 2,377,785 8.9056 89.00 88.00 89.00 88.40 90.00 26,700 89.056 0.34%
2015-07-29 0 8.870 8.820 8.860 8.860 9.000 170,500 1,517,950 8.9029 88.70 88.20 88.60 88.60 90.00 17,050 89.029 -0.45%
2015-07-28 0 8.910 8.810 8.910 8.900 9.000 129,000 1,151,095 8.9232 89.10 88.10 89.10 89.00 90.00 12,900 89.232 -0.11%
2015-07-27 0 8.920 8.820 8.920 8.910 9.010 100,500 899,960 8.9548 89.20 88.20 89.20 89.10 90.10 10,050 89.548 -0.89%
2015-07-24 0 9.000 9.000 9.100 8.800 9.240 102,500 921,220 8.9875 90.00 90.00 91.00 88.00 92.40 10,250 89.875 -2.70%
2015-07-23 0 9.250 9.100 9.250 9.260 9.290 7,500 69,465 9.2620 92.50 91.00 92.50 92.60 92.90 750 92.620 -0.11%
2015-07-22 0 9.260 9.220 9.250 8.550 9.300 387,500 3,504,940 9.0450 92.60 92.20 92.50 85.50 93.00 38,750 90.450 9.07%
2015-07-21 0 8.490 8.490 8.500 8.490 8.530 22,000 186,900 8.4955 84.90 84.90 85.00 84.90 85.30 2,200 84.955 3.16%
2015-07-20 0 8.230 8.200 8.230 8.220 8.240 50,500 415,810 8.2339 82.30 82.00 82.30 82.20 82.40 5,050 82.339 0.37%
2015-07-17 0 8.200 8.200 8.240 7.450 8.200 323,500 2,549,525 7.8811 82.00 82.00 82.40 74.50 82.00 32,350 78.811 9.48%
2015-07-16 0 7.490 7.450 7.500 7.300 7.500 50,500 377,865 7.4825 74.90 74.50 75.00 73.00 75.00 5,050 74.825 2.60%
2015-07-15 0 7.300 7.500 7.700 7.280 7.690 64,500 477,305 7.4001 73.00 75.00 77.00 72.80 76.90 6,450 74.001 -8.18%
2015-07-14 0 7.950 7.800 7.960 7.800 7.980 39,500 308,895 7.8201 79.50 78.00 79.60 78.00 79.80 3,950 78.201 -0.38%
2015-07-13 0 7.980 - 7.980 - - 0 0 - 79.80 - 79.80 - - 0 - 0.00%
2015-07-10 0 7.980 7.700 7.980 7.800 7.990 94,000 735,035 7.8195 79.80 77.00 79.80 78.00 79.90 9,400 78.195 -0.13%
2015-07-09 0 7.990 7.800 7.990 7.800 8.090 60,000 476,575 7.9429 79.90 78.00 79.90 78.00 80.90 6,000 79.429 0.00%
2015-07-08 0 7.990 - 7.990 7.000 8.020 25,000 175,510 7.0204 79.90 - 79.90 70.00 80.20 2,500 70.204 -3.73%
2015-07-07 0 8.300 - 8.300 - - 0 0 - 83.00 - 83.00 - - 0 - -2.12%
2015-07-06 0 8.480 8.400 8.500 7.800 8.810 227,000 1,929,090 8.4982 84.80 84.00 85.00 78.00 88.10 22,700 84.982 -5.25%
2015-07-03 0 8.950 - 8.950 8.950 8.990 39,000 349,800 8.9692 89.50 - 89.50 89.50 89.90 3,900 89.692 0.22%
2015-07-02 0 8.930 8.830 8.980 8.980 9.000 47,000 422,240 8.9838 89.30 88.30 89.80 89.80 90.00 4,700 89.838 -0.45%
2015-06-30 0 8.970 8.880 8.980 9.000 9.000 57,000 513,000 9.0000 89.70 88.80 89.80 90.00 90.00 5,700 90.000 -0.22%
2015-06-29 0 8.990 8.790 8.990 8.600 9.030 118,630 1,055,287 8.8956 89.90 87.90 89.90 86.00 90.30 11,863 88.956 -0.11%
2015-06-26 0 9.000 8.950 9.000 8.850 9.300 274,000 2,493,040 9.0987 90.00 89.50 90.00 88.50 93.00 27,400 90.987 -3.12%
2015-06-25 0 9.290 9.170 9.300 9.150 9.370 264,000 2,433,680 9.2185 92.90 91.70 93.00 91.50 93.70 26,400 92.185 1.20%
2015-06-24 0 9.180 9.190 9.200 8.800 9.200 258,000 2,321,525 8.9982 91.80 91.90 92.00 88.00 92.00 25,800 89.982 -2.13%
2015-06-23 0 9.380 - 9.380 9.340 9.380 119,000 1,113,880 9.3603 93.80 - 93.80 93.40 93.80 11,900 93.603 -1.68%
2015-06-22 0 9.540 9.450 9.540 9.550 9.550 500 4,775 9.5500 95.40 94.50 95.40 95.50 95.50 50 95.500 1.49%
2015-06-19 0 9.400 9.400 9.410 8.880 10.00 530,700 5,089,765 9.5907 94.00 94.00 94.10 88.80 100.00 53,070 95.907 4.44%
2015-06-18 0 9.000 9.000 9.200 9.000 9.500 53,500 492,000 9.1963 90.00 90.00 92.00 90.00 95.00 5,350 91.963 -5.26%
2015-06-17 0 9.500 - 9.500 9.280 9.610 208,000 1,951,865 9.3840 95.00 - 95.00 92.80 96.10 20,800 93.840 -2.76%
2015-06-16 0 9.770 - 9.770 9.800 9.800 5,500 53,900 9.8000 97.70 - 97.70 98.00 98.00 550 98.000 -0.41%
2015-06-15 0 9.810 - 9.880 9.810 9.990 28,100 278,393 9.9072 98.10 - 98.80 98.10 99.90 2,810 99.072 -1.11%
2015-06-12 0 9.920 - 9.920 9.900 10.00 89,000 883,580 9.9279 99.20 - 99.20 99.00 100.00 8,900 99.279 0.20%
2015-06-11 0 9.900 - 10.00 9.900 9.900 165,500 1,639,050 9.9036 99.00 - 100.00 99.00 99.00 16,550 99.036 0.00%
2015-06-10 0 9.900 - 9.970 9.900 9.990 42,500 421,660 9.9214 99.00 - 99.70 99.00 99.90 4,250 99.214 0.00%
2015-06-09 0 9.900 9.880 9.900 9.860 9.900 17,500 173,130 9.8931 99.00 98.80 99.00 98.60 99.00 1,750 98.931 -0.30%
2015-06-08 0 9.930 9.920 10.20 9.930 10.38 555,200 5,649,602 10.176 99.30 99.20 102.0 99.30 103.8 55,520 101.76 -0.20%
2015-06-05 0 9.950 9.780 10.00 9.670 10.00 4,000 39,640 9.9100 99.50 97.80 100.00 96.70 100.00 400 99.100 -0.50%
2015-06-04 0 10.00 - 10.00 10.00 10.00 12,000 120,000 10.000 100.00 - 100.00 100.00 100.00 1,200 100.000 0.00%
2015-06-03 0 10.00 9.960 10.10 9.960 10.16 163,400 1,637,628 10.022 100.00 99.60 101.0 99.60 101.6 16,340 100.22 -0.99%
2015-06-02 0 10.10 10.10 10.38 10.04 10.40 21,300 217,690 10.220 101.0 101.0 103.8 100.4 104.0 2,130 102.20 -4.72%
2015-06-01 0 10.60 10.02 10.60 10.00 10.80 182,000 1,866,900 10.258 106.0 100.2 106.0 100.00 108.0 18,200 102.58 4.95%
2015-05-29 0 10.10 - 10.10 10.12 10.12 3,500 35,420 10.120 101.0 - 101.0 101.2 101.2 350 101.20 -1.94%
2015-05-28 0 10.30 10.20 10.38 10.20 10.44 33,000 338,730 10.265 103.0 102.0 103.8 102.0 104.4 3,300 102.65 -1.34%
2015-05-27 0 10.44 10.44 10.58 10.20 10.96 94,000 982,070 10.448 104.4 104.4 105.8 102.0 109.6 9,400 104.48 -1.69%
2015-05-26 0 10.62 10.60 10.74 10.60 11.12 237,000 2,560,720 10.805 106.2 106.0 107.4 106.0 111.2 23,700 108.05 -0.19%
2015-05-22 0 10.64 10.56 10.64 10.42 10.70 173,700 1,837,334 10.578 106.4 105.6 106.4 104.2 107.0 17,370 105.78 -0.19%
2015-05-21 0 10.66 10.66 10.82 10.22 10.66 229,500 2,404,320 10.476 106.6 106.6 108.2 102.2 106.6 22,950 104.76 1.72%
2015-05-20 0 10.48 10.10 10.60 10.18 10.50 479,400 4,961,502 10.349 104.8 101.0 106.0 101.8 105.0 47,940 103.49 4.90%
2015-05-19 0 9.990 9.980 10.26 9.880 10.30 156,000 1,582,345 10.143 99.90 99.80 102.6 98.80 103.0 15,600 101.43 -3.01%
2015-05-18 0 10.30 10.30 10.44 10.14 10.70 307,000 3,213,800 10.468 103.0 103.0 104.4 101.4 107.0 30,700 104.68 -0.39%
2015-05-15 0 10.34 10.32 10.56 10.32 11.00 586,300 6,323,016 10.785 103.4 103.2 105.6 103.2 110.0 58,630 107.85 -3.00%
2015-05-14 0 10.66 10.66 10.68 10.60 10.80 377,900 4,047,784 10.711 106.6 106.6 106.8 106.0 108.0 37,790 107.11 2.90%
2015-05-13 0 10.36 10.36 10.58 10.26 11.00 315,100 3,355,470 10.649 103.6 103.6 105.8 102.6 110.0 31,510 106.49 1.17%
2015-05-12 0 10.24 10.24 10.30 9.980 11.00 626,500 6,553,310 10.460 102.4 102.4 103.0 99.80 110.0 62,650 104.60 6.22%
2015-05-11 0 9.640 9.650 9.900 7.810 12.00 707,100 7,099,113 10.040 96.40 96.50 99.00 78.10 120.0 70,710 100.40 23.43%
2015-05-08 0 7.810 7.800 7.940 7.410 7.920 151,000 1,161,900 7.6947 78.10 78.00 79.40 74.10 79.20 15,100 76.947 2.90%
2015-05-07 0 7.590 7.590 7.650 7.370 7.800 95,000 725,785 7.6398 75.90 75.90 76.50 73.70 78.00 9,500 76.398 4.12%
2015-05-06 0 7.290 - 7.290 7.210 7.410 189,100 1,379,687 7.2961 72.90 - 72.90 72.10 74.10 18,910 72.961 0.97%
2015-05-05 0 7.220 7.220 7.240 6.590 7.250 214,500 1,481,742 6.9079 72.20 72.20 72.40 65.90 72.50 21,450 69.079 -0.41%
2015-05-04 0 7.250 7.250 7.400 7.230 7.500 111,600 814,190 7.2956 72.50 72.50 74.00 72.30 75.00 11,160 72.956 -3.33%
2015-04-30 0 7.500 7.470 7.580 7.450 7.560 102,500 766,435 7.4774 75.00 74.70 75.80 74.50 75.60 10,250 74.774 -3.85%
2015-04-29 0 7.800 7.800 7.970 7.670 8.080 255,500 2,041,385 7.9898 78.00 78.00 79.70 76.70 80.80 25,550 79.898 -8.02%
2015-04-28 0 8.480 - 8.500 - - 0 0 - 84.80 - 85.00 - - 0 - 0.00%
2015-04-27 0 8.480 8.000 8.680 8.000 8.700 55,000 464,135 8.4388 84.80 80.00 86.80 80.00 87.00 5,500 84.388 2.17%
2015-04-24 0 8.300 - 8.300 8.000 8.300 10,000 80,300 8.0300 83.00 - 83.00 80.00 83.00 1,000 80.300 -2.35%
2015-04-23 0 8.500 8.400 8.500 8.390 8.880 107,900 928,333 8.6036 85.00 84.00 85.00 83.90 88.80 10,790 86.036 1.31%
2015-04-22 0 8.390 8.200 8.390 8.390 8.810 152,100 1,322,185 8.6929 83.90 82.00 83.90 83.90 88.10 15,210 86.929 -3.56%
2015-04-21 0 8.700 8.500 8.750 8.600 8.700 95,600 826,245 8.6427 87.00 85.00 87.50 86.00 87.00 9,560 86.427 1.16%
2015-04-20 0 8.600 8.500 8.980 8.600 9.030 156,500 1,375,145 8.7869 86.00 85.00 89.80 86.00 90.30 15,650 87.869 -9.09%
2015-04-17 0 9.460 9.260 9.470 9.260 9.460 79,500 751,340 9.4508 94.60 92.60 94.70 92.60 94.60 7,950 94.508 -0.32%
2015-04-16 0 9.490 9.400 9.490 9.500 10.20 41,700 401,818 9.6359 94.90 94.00 94.90 95.00 102.0 4,170 96.359 -6.96%
2015-04-15 0 10.20 - 10.20 10.00 10.20 2,800 28,100 10.036 102.0 - 102.0 100.00 102.0 280 100.36 2.41%
2015-04-14 0 9.960 - 9.960 9.700 10.30 159,900 1,597,198 9.9887 99.60 - 99.60 97.00 103.0 15,990 99.887 -3.49%
2015-04-13 0 10.32 10.32 10.80 10.00 10.80 775,700 8,187,402 10.555 103.2 103.2 108.0 100.00 108.0 77,570 105.55 2.58%
2015-04-10 0 10.06 10.04 10.30 10.02 10.82 90,300 944,766 10.463 100.6 100.4 103.0 100.2 108.2 9,030 104.63 -1.76%
2015-04-09 0 10.24 9.880 10.24 9.700 11.48 114,200 1,200,997 10.517 102.4 98.80 102.4 97.00 114.8 11,420 105.17 0.39%
2015-04-08 0 10.20 10.20 10.80 10.08 11.20 40,300 433,330 10.753 102.0 102.0 108.0 100.8 112.0 4,030 107.53 1.19%
2015-04-02 0 10.08 10.08 10.34 9.780 10.48 52,500 528,890 10.074 100.8 100.8 103.4 97.80 104.8 5,250 100.74 3.49%
2015-04-01 0 9.740 9.560 9.900 8.300 9.900 120,000 1,080,665 9.0055 97.40 95.60 99.00 83.00 99.00 12,000 90.055 17.35%
2015-03-31 0 8.300 8.290 8.340 8.150 8.350 153,000 1,260,545 8.2389 83.00 82.90 83.40 81.50 83.50 15,300 82.389 1.72%
2015-03-30 0 8.160 8.140 8.160 8.150 8.470 355,900 2,909,352 8.1746 81.60 81.40 81.60 81.50 84.70 35,590 81.746 2.00%
2015-03-27 0 8.000 8.000 8.250 7.800 9.190 638,900 5,183,167 8.1126 80.00 80.00 82.50 78.00 91.90 63,890 81.126 -13.04%
2015-03-26 0 9.200 - 9.200 9.100 9.300 28,000 259,320 9.2614 92.00 - 92.00 91.00 93.00 2,800 92.614 -4.17%
2015-03-25 0 9.600 - 9.600 9.500 9.750 21,500 209,450 9.7419 96.00 - 96.00 95.00 97.50 2,150 97.419 -2.04%
2015-03-24 0 9.800 - 9.800 9.800 9.800 3,500 34,300 9.8000 98.00 - 98.00 98.00 98.00 350 98.000 0.00%
2015-03-23 0 9.800 - 9.800 9.850 10.08 18,500 182,340 9.8562 98.00 - 98.00 98.50 100.8 1,850 98.562 -1.90%
2015-03-20 0 9.990 - 9.990 9.500 10.00 77,100 747,176 9.6910 99.90 - 99.90 95.00 100.00 7,710 96.910 0.00%
2015-03-19 0 9.990 9.700 10.00 9.700 9.990 64,000 627,540 9.8053 99.90 97.00 100.00 97.00 99.90 6,400 98.053 1.32%
2015-03-18 0 9.860 9.850 9.950 9.700 9.810 93,100 911,303 9.7884 98.60 98.50 99.50 97.00 98.10 9,310 97.884 -2.18%
2015-03-17 0 10.08 9.950 10.08 10.02 10.30 133,000 1,352,570 10.170 100.8 99.50 100.8 100.2 103.0 13,300 101.70 -2.70%
2015-03-16 0 10.36 10.28 10.36 10.20 10.46 78,900 813,950 10.316 103.6 102.8 103.6 102.0 104.6 7,890 103.16 -1.33%
2015-03-13 0 10.50 10.20 10.50 10.20 10.50 9,500 97,050 10.216 105.0 102.0 105.0 102.0 105.0 950 102.16 0.57%
2015-03-12 0 10.44 10.20 10.46 10.20 10.44 20,000 205,030 10.252 104.4 102.0 104.6 102.0 104.4 2,000 102.52 -0.38%
2015-03-11 0 10.48 10.22 10.98 - - 0 0 - 104.8 102.2 109.8 - - 0 - 0.00%
2015-03-10 0 10.48 10.48 11.00 10.20 10.38 41,500 427,140 10.293 104.8 104.8 110.0 102.0 103.8 4,150 102.93 0.00%
2015-03-09 0 10.48 10.46 10.70 10.02 12.00 96,000 1,026,220 10.690 104.8 104.6 107.0 100.2 120.0 9,600 106.90 5.33%
2015-03-06 0 9.950 9.950 10.20 9.700 11.44 436,700 4,483,176 10.266 99.50 99.50 102.0 97.00 114.4 43,670 102.66 -13.48%
2015-03-05 0 11.50 - 11.50 11.60 11.70 29,500 342,600 11.614 115.0 - 115.0 116.0 117.0 2,950 116.14 -0.86%
2015-03-04 0 11.60 - 11.60 11.60 12.04 262,000 3,103,410 11.845 116.0 - 116.0 116.0 120.4 26,200 118.45 -3.65%
2015-03-03 0 12.04 12.00 12.14 12.00 12.16 130,600 1,571,420 12.032 120.4 120.0 121.4 120.0 121.6 13,060 120.32 -0.99%
2015-03-02 0 12.16 12.04 12.38 12.16 12.22 63,500 774,110 12.191 121.6 120.4 123.8 121.6 122.2 6,350 121.91 -0.16%
2015-02-27 0 12.18 12.18 12.28 12.18 12.30 143,000 1,755,930 12.279 121.8 121.8 122.8 121.8 123.0 14,300 122.79 -1.46%
2015-02-26 0 12.36 12.26 12.40 12.22 12.46 230,000 2,834,660 12.325 123.6 122.6 124.0 122.2 124.6 23,000 123.25 -0.48%
2015-02-25 0 12.42 12.40 12.42 12.32 12.44 229,200 2,839,900 12.390 124.2 124.0 124.2 123.2 124.4 22,920 123.90 -0.64%
2015-02-24 0 12.50 12.20 12.50 12.20 12.60 22,500 276,350 12.282 125.0 122.0 125.0 122.0 126.0 2,250 122.82 0.16%
2015-02-23 0 12.48 12.48 12.50 12.20 12.68 40,300 497,060 12.334 124.8 124.8 125.0 122.0 126.8 4,030 123.34 0.00%
2015-02-18 0 12.48 12.22 12.70 12.20 12.48 15,100 184,548 12.222 124.8 122.2 127.0 122.0 124.8 1,510 122.22 0.16%
2015-02-17 0 12.46 12.22 12.48 12.08 12.46 18,500 225,810 12.206 124.6 122.2 124.8 120.8 124.6 1,850 122.06 0.65%
2015-02-16 0 12.38 12.38 12.60 12.28 12.60 24,000 296,760 12.365 123.8 123.8 126.0 122.8 126.0 2,400 123.65 -1.12%
2015-02-13 0 12.52 12.52 12.54 12.28 12.68 23,000 288,280 12.534 125.2 125.2 125.4 122.8 126.8 2,300 125.34 0.81%
2015-02-12 0 12.42 12.22 12.86 12.42 13.00 9,800 122,266 12.476 124.2 122.2 128.6 124.2 130.0 980 124.76 -2.82%
2015-02-11 0 12.78 12.68 12.78 12.56 12.80 12,500 158,010 12.641 127.8 126.8 127.8 125.6 128.0 1,250 126.41 -0.16%
2015-02-10 0 12.80 12.52 12.80 12.50 12.90 71,500 902,450 12.622 128.0 125.2 128.0 125.0 129.0 7,150 126.22 -1.08%
2015-02-09 0 12.94 12.68 12.98 12.66 13.00 85,500 1,102,410 12.894 129.4 126.8 129.8 126.6 130.0 8,550 128.94 0.47%
2015-02-06 0 12.88 12.80 12.88 12.22 12.88 152,200 1,918,728 12.607 128.8 128.0 128.8 122.2 128.8 15,220 126.07 3.04%
2015-02-05 0 12.50 12.40 12.50 12.00 12.50 71,000 876,980 12.352 125.0 124.0 125.0 120.0 125.0 7,100 123.52 3.82%
2015-02-04 0 12.04 12.02 12.20 12.04 12.04 1,500 18,060 12.040 120.4 120.2 122.0 120.4 120.4 150 120.40 -2.11%
2015-02-03 0 12.30 12.30 12.40 12.18 12.30 15,800 194,220 12.292 123.0 123.0 124.0 121.8 123.0 1,580 122.92 0.99%
2015-02-02 1 - - - - - 0 0 - 121.8 - - - - 0 - 0.00%
2015-01-30 0 12.18 12.18 12.44 12.18 12.98 80,700 1,014,970 12.577 121.8 121.8 124.4 121.8 129.8 8,070 125.77 -1.14%
2015-01-29 0 12.32 12.32 12.48 12.06 12.32 171,000 2,100,130 12.281 123.2 123.2 124.8 120.6 123.2 17,100 122.81 2.67%
2015-01-28 0 12.00 11.96 12.02 11.90 12.10 105,200 1,262,456 12.001 120.0 119.6 120.2 119.0 121.0 10,520 120.01 1.52%
2015-01-27 0 11.82 11.82 11.90 11.80 11.98 75,500 895,810 11.865 118.2 118.2 119.0 118.0 119.8 7,550 118.65 -3.90%
2015-01-26 0 12.30 12.24 12.30 12.16 12.38 40,400 495,756 12.271 123.0 122.4 123.0 121.6 123.8 4,040 122.71 0.99%
2015-01-23 0 12.18 12.16 12.30 12.12 12.42 52,000 638,690 12.283 121.8 121.6 123.0 121.2 124.2 5,200 122.83 -0.81%
2015-01-22 0 12.28 12.28 12.30 12.20 12.46 74,000 913,540 12.345 122.8 122.8 123.0 122.0 124.6 7,400 123.45 1.49%
2015-01-21 0 12.10 12.10 12.30 12.00 12.34 130,900 1,591,708 12.160 121.0 121.0 123.0 120.0 123.4 13,090 121.60 0.83%
2015-01-20 0 12.00 11.98 12.36 11.82 12.36 60,000 730,210 12.170 120.0 119.8 123.6 118.2 123.6 6,000 121.70 -4.00%
2015-01-19 0 12.50 11.80 12.50 11.80 12.50 106,300 1,270,100 11.948 125.0 118.0 125.0 118.0 125.0 10,630 119.48 3.31%
2015-01-16 0 12.10 11.96 12.12 11.80 12.18 110,000 1,323,040 12.028 121.0 119.6 121.2 118.0 121.8 11,000 120.28 -0.82%
2015-01-15 0 12.20 12.06 12.48 11.84 12.20 75,900 915,680 12.064 122.0 120.6 124.8 118.4 122.0 7,590 120.64 0.33%
2015-01-14 0 12.16 12.16 12.18 12.10 12.28 85,500 1,041,870 12.186 121.6 121.6 121.8 121.0 122.8 8,550 121.86 -0.65%
2015-01-13 0 12.24 12.22 12.34 12.18 12.32 63,400 776,542 12.248 122.4 122.2 123.4 121.8 123.2 6,340 122.48 -0.81%
2015-01-12 0 12.34 12.34 12.40 12.00 12.72 249,100 3,060,128 12.285 123.4 123.4 124.0 120.0 127.2 24,910 122.85 -1.44%
2015-01-09 0 12.52 12.52 12.60 12.44 12.80 52,000 658,540 12.664 125.2 125.2 126.0 124.4 128.0 5,200 126.64 -0.63%
2015-01-08 0 12.60 12.42 12.80 12.38 12.80 78,400 1,000,486 12.761 126.0 124.2 128.0 123.8 128.0 7,840 127.61 1.45%
2015-01-07 0 12.42 12.42 12.80 12.38 12.82 127,600 1,585,130 12.423 124.2 124.2 128.0 123.8 128.2 12,760 124.23 -1.43%
2015-01-06 0 12.60 12.58 12.90 12.52 12.88 72,700 924,074 12.711 126.0 125.8 129.0 125.2 128.8 7,270 127.11 -2.48%
2015-01-05 0 12.92 12.50 13.00 12.50 13.00 82,300 1,054,710 12.815 129.2 125.0 130.0 125.0 130.0 8,230 128.15 0.94%
2015-01-02 0 12.80 12.80 13.30 12.78 13.40 138,000 1,777,610 12.881 128.0 128.0 133.0 127.8 134.0 13,800 128.81 -4.19%
2014-12-31 0 13.36 13.10 13.36 13.02 13.44 60,600 804,474 13.275 133.6 131.0 133.6 130.2 134.4 6,060 132.75 2.30%
2014-12-30 0 13.06 12.90 13.32 12.80 13.46 172,000 2,249,380 13.078 130.6 129.0 133.2 128.0 134.6 17,200 130.78 -0.46%
2014-12-29 0 13.12 13.10 13.14 13.00 13.16 178,800 2,340,140 13.088 131.2 131.0 131.4 130.0 131.6 17,880 130.88 0.15%
2014-12-24 0 13.10 13.02 13.10 12.80 13.16 115,500 1,500,410 12.991 131.0 130.2 131.0 128.0 131.6 11,550 129.91 0.92%
2014-12-23 0 12.98 12.82 12.98 12.76 13.00 27,000 349,650 12.950 129.8 128.2 129.8 127.6 130.0 2,700 129.50 0.00%
2014-12-22 0 12.98 12.82 12.98 12.80 13.00 403,700 5,203,900 12.891 129.8 128.2 129.8 128.0 130.0 40,370 128.91 0.62%
2014-12-19 0 12.90 12.60 12.90 12.60 12.92 37,000 470,720 12.722 129.0 126.0 129.0 126.0 129.2 3,700 127.22 1.42%
2014-12-18 0 12.72 12.72 12.94 12.50 13.02 187,500 2,413,592 12.872 127.2 127.2 129.4 125.0 130.2 18,750 128.72 1.76%
2014-12-17 0 12.50 12.24 12.76 12.30 12.80 201,500 2,525,160 12.532 125.0 122.4 127.6 123.0 128.0 20,150 125.32 -2.80%
2014-12-16 0 12.86 12.86 12.98 12.80 13.00 371,300 4,798,612 12.924 128.6 128.6 129.8 128.0 130.0 37,130 129.24 0.47%
2014-12-15 0 12.80 12.78 12.80 12.78 12.88 192,000 2,460,640 12.816 128.0 127.8 128.0 127.8 128.8 19,200 128.16 4.07%
2014-12-12 0 12.30 12.30 12.70 12.10 12.30 194,200 2,372,720 12.218 123.0 123.0 127.0 121.0 123.0 19,420 122.18 0.00%
2014-12-11 0 12.30 12.20 12.30 12.20 12.86 99,900 1,226,574 12.278 123.0 122.0 123.0 122.0 128.6 9,990 122.78 0.82%
2014-12-10 0 12.20 12.14 12.30 12.20 12.52 224,800 2,762,958 12.291 122.0 121.4 123.0 122.0 125.2 22,480 122.91 -3.94%
2014-12-09 0 12.70 12.38 12.70 12.30 12.70 409,000 5,118,040 12.514 127.0 123.8 127.0 123.0 127.0 40,900 125.14 0.79%
2014-12-08 0 12.60 12.60 12.66 12.60 12.98 106,000 1,355,142 12.784 126.0 126.0 126.6 126.0 129.8 10,600 127.84 -0.94%
2014-12-05 0 12.72 12.70 12.88 12.68 13.18 126,600 1,636,940 12.930 127.2 127.0 128.8 126.8 131.8 12,660 129.30 -1.70%
2014-12-04 0 12.94 12.94 12.98 12.62 13.00 56,100 727,886 12.975 129.4 129.4 129.8 126.2 130.0 5,610 129.75 -0.46%
2014-12-03 0 13.00 13.00 13.08 12.60 13.10 104,000 1,343,230 12.916 130.0 130.0 130.8 126.0 131.0 10,400 129.16 1.56%
2014-12-02 0 12.80 12.80 12.96 12.80 13.16 814,500 10,629,250 13.050 128.0 128.0 129.6 128.0 131.6 81,450 130.50 0.95%
2014-12-01 0 12.68 12.50 12.70 12.06 12.76 185,500 2,275,150 12.265 126.8 125.0 127.0 120.6 127.6 18,550 122.65 0.79%
2014-11-28 0 12.58 12.58 13.00 12.52 13.32 207,500 2,646,630 12.755 125.8 125.8 130.0 125.2 133.2 20,750 127.55 -3.08%
2014-11-27 0 12.98 12.90 12.98 12.90 13.42 70,000 916,170 13.088 129.8 129.0 129.8 129.0 134.2 7,000 130.88 -0.46%
2014-11-26 0 13.04 12.96 13.20 12.90 13.20 104,000 1,363,840 13.114 130.4 129.6 132.0 129.0 132.0 10,400 131.14 -1.21%
2014-11-25 0 13.20 13.20 13.46 13.08 13.28 116,000 1,524,080 13.139 132.0 132.0 134.6 130.8 132.8 11,600 131.39 -1.35%
2014-11-24 0 13.38 13.20 13.38 13.02 13.58 480,000 6,419,520 13.374 133.8 132.0 133.8 130.2 135.8 48,000 133.74 2.92%
2014-11-21 0 13.00 12.84 13.00 12.84 13.00 80,000 1,037,840 12.973 130.0 128.4 130.0 128.4 130.0 8,000 129.73 -0.46%
2014-11-20 0 13.06 13.00 13.06 12.98 13.08 112,000 1,459,600 13.032 130.6 130.0 130.6 129.8 130.8 11,200 130.32 1.56%
2014-11-19 0 12.86 12.86 12.88 12.80 13.20 131,200 1,691,712 12.894 128.6 128.6 128.8 128.0 132.0 13,120 128.94 -2.43%
2014-11-18 0 13.18 13.00 13.18 13.00 13.18 56,800 738,208 12.997 131.8 130.0 131.8 130.0 131.8 5,680 129.97 -0.15%
2014-11-17 0 13.20 13.00 13.22 13.00 13.50 256,800 3,393,456 13.214 132.0 130.0 132.2 130.0 135.0 25,680 132.14 3.94%
2014-11-14 0 12.70 12.62 13.00 12.42 12.98 152,000 1,911,280 12.574 127.0 126.2 130.0 124.2 129.8 15,200 125.74 -1.85%
2014-11-13 0 12.94 12.94 13.00 12.94 13.34 108,800 1,420,960 13.060 129.4 129.4 130.0 129.4 133.4 10,880 130.60 -2.85%
2014-11-12 0 13.32 13.32 13.50 13.22 13.72 97,200 1,318,040 13.560 133.2 133.2 135.0 132.2 137.2 9,720 135.60 2.46%
2014-11-11 0 13.00 12.80 13.40 13.00 13.50 68,000 894,480 13.154 130.0 128.0 134.0 130.0 135.0 6,800 131.54 1.56%
2014-11-10 0 12.80 12.80 13.24 12.70 13.60 436,800 5,747,968 13.159 128.0 128.0 132.4 127.0 136.0 43,680 131.59 -5.88%
2014-11-07 0 13.60 13.52 13.72 13.50 13.90 168,000 2,298,960 13.684 136.0 135.2 137.2 135.0 139.0 16,800 136.84 -2.44%
2014-11-06 0 13.94 13.88 13.96 13.36 13.94 115,200 1,566,800 13.601 139.4 138.8 139.6 133.6 139.4 11,520 136.01 0.43%
2014-11-05 0 13.88 13.68 14.14 13.88 14.38 177,600 2,491,360 14.028 138.8 136.8 141.4 138.8 143.8 17,760 140.28 -1.98%
2014-11-04 0 14.16 14.10 14.18 13.96 14.76 343,200 4,871,600 14.195 141.6 141.0 141.8 139.6 147.6 34,320 141.95 -4.19%
2014-11-03 0 14.78 14.62 14.80 14.64 15.00 195,200 2,876,512 14.736 147.8 146.2 148.0 146.4 150.0 19,520 147.36 1.23%
2014-10-31 0 14.60 14.60 14.92 14.50 15.02 231,200 3,401,760 14.713 146.0 146.0 149.2 145.0 150.2 23,120 147.13 -3.18%
2014-10-30 0 15.08 14.84 15.08 14.90 15.08 233,600 3,505,216 15.005 150.8 148.4 150.8 149.0 150.8 23,360 150.05 0.53%
2014-10-29 0 15.00 14.90 15.10 14.66 15.18 393,200 5,906,448 15.021 150.0 149.0 151.0 146.6 151.8 39,320 150.21 0.67%
2014-10-28 0 14.90 14.78 15.00 14.30 15.10 852,800 12,687,696 14.878 149.0 147.8 150.0 143.0 151.0 85,280 148.78 4.20%
2014-10-27 0 14.30 14.20 14.30 13.90 14.36 552,000 7,763,680 14.065 143.0 142.0 143.0 139.0 143.6 55,200 140.65 2.44%
2014-10-24 0 13.96 13.96 14.00 13.70 14.10 634,400 8,822,048 13.906 139.6 139.6 140.0 137.0 141.0 63,440 139.06 1.90%
2014-10-23 0 13.70 13.50 13.78 12.90 13.94 1,550,800 20,845,472 13.442 137.0 135.0 137.8 129.0 139.4 155,080 134.42 6.37%
2014-10-22 0 12.88 12.66 12.98 12.60 13.02 368,000 4,702,960 12.780 128.8 126.6 129.8 126.0 130.2 36,800 127.80 -0.92%
2014-10-21 0 13.00 12.90 13.00 12.60 13.20 420,800 5,463,680 12.984 130.0 129.0 130.0 126.0 132.0 42,080 129.84 2.36%
2014-10-20 0 12.70 12.20 12.70 12.00 13.06 305,600 3,773,440 12.348 127.0 122.0 127.0 120.0 130.6 30,560 123.48 5.31%
2014-10-17 0 12.06 11.58 12.06 11.90 12.10 235,200 2,824,400 12.009 120.6 115.8 120.6 119.0 121.0 23,520 120.09 0.50%
2014-10-16 0 12.00 11.92 12.00 11.30 12.04 204,800 2,451,984 11.973 120.0 119.2 120.0 113.0 120.4 20,480 119.73 0.84%
2014-10-15 0 11.90 11.50 11.90 11.90 11.90 24,800 294,512 11.875 119.0 115.0 119.0 119.0 119.0 2,480 118.75 0.00%
2014-10-14 0 11.90 11.50 11.90 11.16 11.90 142,600 1,617,156 11.341 119.0 115.0 119.0 111.6 119.0 14,260 113.41 4.57%
2014-10-13 0 11.38 11.30 11.38 11.36 12.40 229,600 2,655,248 11.565 113.8 113.0 113.8 113.6 124.0 22,960 115.65 -6.72%
2014-10-10 0 12.20 12.02 12.24 11.50 12.20 322,400 3,790,816 11.758 122.0 120.2 122.4 115.0 122.0 32,240 117.58 2.18%
2014-10-09 0 11.94 11.94 12.00 11.50 12.00 541,600 6,425,584 11.864 119.4 119.4 120.0 115.0 120.0 54,160 118.64 1.19%
2014-10-08 0 11.80 11.46 12.00 11.00 11.80 86,400 998,080 11.552 118.0 114.6 120.0 110.0 118.0 8,640 115.52 0.00%
2014-10-07 0 11.80 11.50 12.00 11.50 12.00 181,600 2,135,616 11.760 118.0 115.0 120.0 115.0 120.0 18,160 117.60 3.33%
2014-10-06 0 11.42 11.02 11.50 10.80 11.42 116,000 1,273,248 10.976 114.2 110.2 115.0 108.0 114.2 11,600 109.76 6.13%
2014-10-03 0 10.76 10.60 10.76 10.70 11.00 264,800 2,883,680 10.890 107.6 106.0 107.6 107.0 110.0 26,480 108.90 -10.48%
2014-09-30 0 12.02 12.02 12.20 12.00 13.02 68,000 829,920 12.205 120.2 120.2 122.0 120.0 130.2 6,800 122.05 -2.75%
2014-09-29 0 12.36 12.00 12.36 12.40 12.40 38,400 474,720 12.363 123.6 120.0 123.6 124.0 124.0 3,840 123.63 -1.12%
2014-09-26 0 12.50 12.50 12.78 12.20 12.66 43,200 531,824 12.311 125.0 125.0 127.8 122.0 126.6 4,320 123.11 0.16%
2014-09-25 0 12.48 12.10 12.48 12.00 12.48 88,800 1,086,480 12.235 124.8 121.0 124.8 120.0 124.8 8,880 122.35 -0.16%
2014-09-24 0 12.50 12.40 12.50 12.34 12.70 136,800 1,707,120 12.479 125.0 124.0 125.0 123.4 127.0 13,680 124.79 0.00%
2014-09-23 0 12.50 12.48 12.60 12.46 12.60 110,400 1,382,016 12.518 125.0 124.8 126.0 124.6 126.0 11,040 125.18 -0.79%
2014-09-22 0 12.60 12.50 12.60 12.60 12.92 188,800 2,417,968 12.807 126.0 125.0 126.0 126.0 129.2 18,880 128.07 -4.40%
2014-09-19 0 13.18 13.00 13.36 12.48 13.38 395,200 5,028,064 12.723 131.8 130.0 133.6 124.8 133.8 39,520 127.23 -2.37%
2014-09-18 0 13.50 13.30 13.50 13.50 13.90 192,000 2,628,544 13.690 135.0 133.0 135.0 135.0 139.0 19,200 136.90 -2.88%
2014-09-17 0 13.90 13.70 13.90 13.58 14.10 295,200 4,079,728 13.820 139.0 137.0 139.0 135.8 141.0 29,520 138.20 -0.71%
2014-09-16 0 14.00 13.74 14.00 13.60 14.00 295,200 4,108,624 13.918 140.0 137.4 140.0 136.0 140.0 29,520 139.18 1.16%
2014-09-15 0 13.84 13.68 13.84 13.00 14.00 170,200 2,280,424 13.398 138.4 136.8 138.4 130.0 140.0 17,020 133.98 5.49%
2014-09-12 0 13.12 13.12 13.68 13.10 15.80 87,200 1,201,120 13.774 131.2 131.2 136.8 131.0 158.0 8,720 137.74 -5.61%
2014-09-11 0 2.780 2.760 2.790 2.590 2.800 2,528,000 6,979,000 2.7607 139.0 138.0 139.5 129.5 140.0 50,560 138.03 0.00%
2014-09-10 0 2.780 2.760 2.780 2.750 2.880 3,292,000 9,273,000 2.8168 139.0 138.0 139.0 137.5 144.0 65,840 140.84 -2.80%
2014-09-08 0 2.860 2.840 2.860 2.700 2.950 3,236,000 9,277,360 2.8669 143.0 142.0 143.0 135.0 147.5 64,720 143.35 9.58%
2014-09-05 0 2.610 2.600 2.700 2.500 2.740 1,900,000 4,901,600 2.5798 130.5 130.0 135.0 125.0 137.0 38,000 128.99 2.35%
2014-09-04 0 2.550 2.500 2.560 2.450 2.560 1,260,000 3,143,240 2.4946 127.5 125.0 128.0 122.5 128.0 25,200 124.73 1.19%
2014-09-03 0 2.520 2.500 2.520 2.410 2.600 1,516,000 3,789,600 2.4997 126.0 125.0 126.0 120.5 130.0 30,320 124.99 0.40%
2014-09-02 0 2.510 2.450 2.510 2.100 2.520 7,666,500 17,353,430 2.2635 125.5 122.5 125.5 105.0 126.0 153,330 113.18 7.73%
2014-09-01 0 2.330 2.330 2.350 2.310 2.690 8,694,000 21,334,160 2.4539 116.5 116.5 117.5 115.5 134.5 173,880 122.69 -13.70%
2014-08-29 0 2.700 2.690 2.700 2.700 2.840 3,280,000 9,082,280 2.7690 135.0 134.5 135.0 135.0 142.0 65,600 138.45 -4.93%
2014-08-28 0 2.840 2.840 2.850 2.780 2.870 1,976,000 5,589,160 2.8285 142.0 142.0 142.5 139.0 143.5 39,520 141.43 0.00%
2014-08-27 0 2.840 2.820 2.840 2.820 2.890 1,328,000 3,764,520 2.8347 142.0 141.0 142.0 141.0 144.5 26,560 141.74 0.00%
2014-08-26 0 2.840 2.810 2.840 2.800 2.920 2,940,000 8,384,600 2.8519 142.0 140.5 142.0 140.0 146.0 58,800 142.60 -1.39%
2014-08-25 0 2.880 2.860 2.880 2.850 2.980 2,708,000 7,853,400 2.9001 144.0 143.0 144.0 142.5 149.0 54,160 145.00 0.35%
2014-08-22 0 2.870 2.830 2.870 2.800 2.900 1,316,000 3,735,120 2.8382 143.5 141.5 143.5 140.0 145.0 26,320 141.91 0.00%
2014-08-21 0 2.870 2.860 2.870 2.770 2.900 3,312,000 9,406,000 2.8400 143.5 143.0 143.5 138.5 145.0 66,240 142.00 -1.37%
2014-08-20 0 2.910 2.900 2.910 2.890 2.980 3,280,000 9,587,600 2.9230 145.5 145.0 145.5 144.5 149.0 65,600 146.15 -0.68%
2014-08-19 0 2.930 2.900 2.930 2.870 3.020 2,904,000 8,467,920 2.9160 146.5 145.0 146.5 143.5 151.0 58,080 145.80 -1.68%
2014-08-18 0 2.980 2.950 2.980 2.880 3.070 9,584,000 28,459,040 2.9694 149.0 147.5 149.0 144.0 153.5 191,680 148.47 4.20%
2014-08-15 0 2.860 2.810 2.860 2.800 3.030 7,727,500 22,419,390 2.9012 143.0 140.5 143.0 140.0 151.5 154,550 145.06 -1.72%
2014-08-14 0 2.910 2.890 2.910 2.610 2.980 9,600,000 27,331,800 2.8471 145.5 144.5 145.5 130.5 149.0 192,000 142.35 8.99%
2014-08-13 0 2.670 2.620 2.680 2.550 2.780 6,144,000 16,150,880 2.6287 133.5 131.0 134.0 127.5 139.0 122,880 131.44 -1.84%
2014-08-12 0 2.720 2.710 2.720 2.530 2.880 13,042,000 35,708,120 2.7379 136.0 135.5 136.0 126.5 144.0 260,840 136.90 -1.81%
2014-08-11 0 2.770 2.760 2.770 2.260 2.780 23,456,000 59,998,200 2.5579 138.5 138.0 138.5 113.0 139.0 469,120 127.90 20.43%
2014-08-08 0 2.300 2.310 2.320 1.970 2.420 9,228,000 20,277,960 2.1974 115.0 115.5 116.0 98.50 121.0 184,560 109.87 14.43%
2014-08-07 0 2.010 2.000 2.010 1.990 2.030 3,306,000 6,615,420 2.0010 100.5 100.0 100.5 99.50 101.5 66,120 100.05 1.01%
2014-08-06 0 1.990 1.960 1.990 1.950 2.010 2,312,000 4,556,440 1.9708 99.50 98.00 99.50 97.50 100.5 46,240 98.539 -1.49%
2014-08-05 0 2.020 1.990 2.020 1.960 2.040 2,388,000 4,782,760 2.0028 101.0 99.50 101.0 98.00 102.0 47,760 100.14 1.00%
2014-08-04 0 2.000 1.990 2.010 1.960 2.060 5,352,000 10,682,760 1.9960 100.0 99.50 100.5 98.00 103.0 107,040 99.802 0.50%
2014-08-01 0 1.990 1.980 1.990 1.940 2.130 6,067,500 12,158,350 2.0038 99.50 99.00 99.50 97.00 106.5 121,350 100.19 -3.40%
2014-07-31 0 2.060 2.050 2.060 1.880 2.070 10,720,000 21,106,160 1.9689 103.0 102.5 103.0 94.00 103.5 214,400 98.443 3.00%
2014-07-30 0 2.000 1.960 2.050 1.810 2.270 19,420,000 39,416,480 2.0297 100.0 98.00 102.5 90.50 113.5 388,400 101.48 -6.98%
2014-07-29 0 2.150 2.160 2.180 1.880 2.290 39,480,000 84,772,600 2.1472 107.5 108.0 109.0 94.00 114.5 789,600 107.36 19.44%
2014-07-28 0 1.800 1.810 1.820 1.360 2.000 76,413,500 131,092,290 1.7156 90.00 90.50 91.00 68.00 100.0 1,528,270 85.778 46.34%
2014-07-25 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-24 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-23 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-22 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-21 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-18 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-17 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-16 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-15 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-14 1 - - - - - 0 0 - 61.50 - - - - 0 - 0.00%
2014-07-11 0 1.230 1.220 1.230 1.180 1.290 5,208,000 6,466,840 1.2417 61.50 61.00 61.50 59.00 64.50 104,160 62.086 4.24%
2014-07-10 0 1.180 1.180 1.190 1.120 1.220 8,750,000 10,295,080 1.1766 59.00 59.00 59.50 56.00 61.00 175,000 58.829 -5.60%
2014-07-09 0 1.250 1.250 1.280 1.250 1.320 5,152,000 6,565,840 1.2744 62.50 62.50 64.00 62.50 66.00 103,040 63.721 -5.30%
2014-07-08 0 1.320 1.310 1.330 1.240 1.330 4,624,000 6,014,920 1.3008 66.00 65.50 66.50 62.00 66.50 92,480 65.040 3.94%
2014-07-07 0 1.270 1.250 1.270 1.190 1.300 8,744,000 10,867,960 1.2429 63.50 62.50 63.50 59.50 65.00 174,880 62.145 8.55%
2014-07-04 0 1.170 1.170 1.190 1.130 1.230 2,876,000 3,391,360 1.1792 58.50 58.50 59.50 56.50 61.50 57,520 58.960 -1.68%
2014-07-03 0 1.190 1.190 1.200 1.040 1.190 4,944,000 5,535,560 1.1197 59.50 59.50 60.00 52.00 59.50 98,880 55.983 14.42%
2014-07-02 0 1.040 1.030 1.060 1.010 1.080 5,812,000 6,125,440 1.0539 52.00 51.50 53.00 50.50 54.00 116,240 52.696 -1.89%
2014-06-30 0 1.060 1.050 1.060 0.910 1.060 9,724,000 9,639,200 0.9913 53.00 52.50 53.00 45.50 53.00 194,480 49.564 16.48%
2014-06-27 0 0.910 0.910 0.920 0.870 0.940 1,716,000 1,536,200 0.8952 45.50 45.50 46.00 43.50 47.00 34,320 44.761 -1.09%
2014-06-26 0 0.920 0.920 0.940 0.920 0.980 3,688,000 3,506,040 0.9507 46.00 46.00 47.00 46.00 49.00 73,760 47.533 -4.17%
2014-06-25 0 0.960 0.960 0.970 0.910 0.960 3,728,000 3,490,720 0.9364 48.00 48.00 48.50 45.50 48.00 74,560 46.818 5.49%
2014-06-24 0 0.910 0.900 0.910 0.850 0.910 4,728,000 4,118,200 0.8710 45.50 45.00 45.50 42.50 45.50 94,560 43.551 4.60%
2014-06-23 0 0.870 0.860 0.880 0.800 0.880 7,228,000 6,162,360 0.8526 43.50 43.00 44.00 40.00 44.00 144,560 42.628 6.10%
2014-06-20 0 0.820 0.810 0.820 0.760 0.820 5,800,000 4,648,080 0.8014 41.00 40.50 41.00 38.00 41.00 116,000 40.070 5.13%
2014-06-19 0 0.780 0.780 0.790 0.760 0.780 5,780,000 4,461,600 0.7719 39.00 39.00 39.50 38.00 39.00 115,600 38.595 2.63%
2014-06-18 0 0.760 0.750 0.770 0.750 0.760 1,724,000 1,305,160 0.7571 38.00 37.50 38.50 37.50 38.00 34,480 37.853 1.33%
2014-06-17 0 0.750 0.740 0.750 0.730 0.750 2,716,000 2,011,520 0.7406 37.50 37.00 37.50 36.50 37.50 54,320 37.031 1.35%
2014-06-16 0 0.740 0.740 0.750 0.720 0.750 1,140,000 840,320 0.7371 37.00 37.00 37.50 36.00 37.50 22,800 36.856 2.78%
2014-06-13 0 0.720 0.710 0.720 0.720 0.720 28,000 20,160 0.7200 36.00 35.50 36.00 36.00 36.00 560 36.000 1.41%
2014-06-12 0 0.710 0.700 0.710 0.710 0.720 380,000 270,760 0.7125 35.50 35.00 35.50 35.50 36.00 7,600 35.626 1.43%
2014-06-11 0 0.700 0.700 0.710 0.680 0.720 156,000 110,840 0.7105 35.00 35.00 35.50 34.00 36.00 3,120 35.526 0.00%
2014-06-10 0 0.700 0.700 0.710 0.700 0.700 24,000 16,800 0.7000 35.00 35.00 35.50 35.00 35.00 480 35.000 0.00%
2014-06-09 0 0.700 0.700 0.710 0.670 0.730 1,940,000 1,349,720 0.6957 35.00 35.00 35.50 33.50 36.50 38,800 34.787 0.00%
2014-06-06 0 0.700 0.670 0.700 0.680 0.700 408,000 279,080 0.6840 35.00 33.50 35.00 34.00 35.00 8,160 34.201 2.94%
2014-06-05 0 0.680 0.670 0.680 0.680 0.690 1,176,000 799,920 0.6802 34.00 33.50 34.00 34.00 34.50 23,520 34.010 -1.45%
2014-06-04 0 0.690 0.670 0.700 0.680 0.700 2,324,000 1,598,240 0.6877 34.50 33.50 35.00 34.00 35.00 46,480 34.386 -1.43%
2014-06-03 0 0.700 0.700 0.730 0.690 0.730 5,572,000 3,931,320 0.7055 35.00 35.00 36.50 34.50 36.50 111,440 35.277 -5.41%
2014-05-30 0 0.740 0.740 0.750 0.740 0.750 940,000 702,480 0.7473 37.00 37.00 37.50 37.00 37.50 18,800 37.366 1.37%
2014-05-29 0 0.730 0.730 0.760 0.720 0.730 84,000 61,080 0.7271 36.50 36.50 38.00 36.00 36.50 1,680 36.357 -1.35%
2014-05-28 0 0.740 0.730 0.740 0.710 0.740 708,000 516,840 0.7300 37.00 36.50 37.00 35.50 37.00 14,160 36.500 -1.33%
2014-05-27 0 0.750 0.750 0.760 0.750 0.760 872,000 658,000 0.7546 37.50 37.50 38.00 37.50 38.00 17,440 37.729 0.00%
2014-05-26 0 0.750 0.740 0.750 0.710 0.790 10,372,000 7,900,800 0.7617 37.50 37.00 37.50 35.50 39.50 207,440 38.087 5.63%
2014-05-23 0 0.710 0.700 0.720 0.700 0.720 404,000 286,960 0.7103 35.50 35.00 36.00 35.00 36.00 8,080 35.515 2.90%
2014-05-22 0 0.690 0.670 0.700 0.670 0.690 1,716,000 1,158,720 0.6752 34.50 33.50 35.00 33.50 34.50 34,320 33.762 1.47%
2014-05-21 0 0.680 0.670 0.680 0.670 0.690 568,000 387,240 0.6818 34.00 33.50 34.00 33.50 34.50 11,360 34.088 0.00%
2014-05-20 0 0.680 0.680 0.690 0.640 0.690 1,768,000 1,199,200 0.6783 34.00 34.00 34.50 32.00 34.50 35,360 33.914 3.03%
2014-05-19 0 0.660 0.660 0.670 0.630 0.680 5,340,000 3,504,400 0.6563 33.00 33.00 33.50 31.50 34.00 106,800 32.813 -5.71%
2014-05-16 0 0.700 0.680 0.700 0.690 0.730 3,200,000 2,247,320 0.7023 35.00 34.00 35.00 34.50 36.50 64,000 35.114 -1.41%
2014-05-15 0 0.710 0.700 0.720 0.670 0.740 4,024,000 2,864,240 0.7118 35.50 35.00 36.00 33.50 37.00 80,480 35.589 -2.74%
2014-05-14 0 0.730 0.730 0.740 0.710 0.750 2,788,000 2,023,360 0.7257 36.50 36.50 37.00 35.50 37.50 55,760 36.287 -2.67%
2014-05-13 0 0.750 0.740 0.750 0.750 0.760 1,020,000 769,800 0.7547 37.50 37.00 37.50 37.50 38.00 20,400 37.735 -1.32%
2014-05-12 0 0.760 0.750 0.760 0.740 0.780 2,160,000 1,626,560 0.7530 38.00 37.50 38.00 37.00 39.00 43,200 37.652 1.33%
2014-05-09 0 0.750 0.740 0.760 0.740 0.760 2,124,000 1,586,600 0.7470 37.50 37.00 38.00 37.00 38.00 42,480 37.349 0.00%
2014-05-08 0 0.750 0.740 0.760 0.720 0.750 4,136,000 3,073,200 0.7430 37.50 37.00 38.00 36.00 37.50 82,720 37.152 0.00%
2014-05-07 0 0.750 0.750 0.760 0.740 0.780 4,640,000 3,484,760 0.7510 37.50 37.50 38.00 37.00 39.00 92,800 37.551 0.00%
2014-05-05 0 0.750 0.750 0.760 0.710 0.770 1,088,000 815,400 0.7494 37.50 37.50 38.00 35.50 38.50 21,760 37.472 -2.60%
2014-05-02 0 0.770 0.750 0.760 0.730 0.770 3,103,500 2,322,210 0.7483 38.50 37.50 38.00 36.50 38.50 62,070 37.413 10.00%
2014-04-30 0 0.700 0.700 0.720 0.690 0.700 464,000 324,080 0.6984 35.00 35.00 36.00 34.50 35.00 9,280 34.922 0.00%
2014-04-29 0 0.700 0.690 0.700 0.690 0.720 3,424,000 2,404,960 0.7024 35.00 34.50 35.00 34.50 36.00 68,480 35.119 -5.41%
2014-04-28 0 0.740 0.730 0.740 0.700 0.740 888,000 639,320 0.7200 37.00 36.50 37.00 35.00 37.00 17,760 35.998 5.71%
2014-04-25 0 0.700 0.700 0.730 0.700 0.760 2,892,000 2,099,080 0.7258 35.00 35.00 36.50 35.00 38.00 57,840 36.291 -5.41%
2014-04-24 0 0.740 0.730 0.740 0.700 0.750 3,220,000 2,342,280 0.7274 37.00 36.50 37.00 35.00 37.50 64,400 36.371 2.78%
2014-04-23 0 0.720 0.710 0.720 0.700 0.720 1,156,000 818,760 0.7083 36.00 35.50 36.00 35.00 36.00 23,120 35.413 0.00%
2014-04-22 0 0.720 0.710 0.720 0.670 0.740 6,008,000 4,247,680 0.7070 36.00 35.50 36.00 33.50 37.00 120,160 35.350 9.09%
2014-04-17 0 0.660 0.640 0.660 0.630 0.680 2,856,000 1,859,200 0.6510 33.00 32.00 33.00 31.50 34.00 57,120 32.549 -2.94%
2014-04-16 0 0.680 0.680 0.690 0.650 0.690 2,832,000 1,904,080 0.6723 34.00 34.00 34.50 32.50 34.50 56,640 33.617 3.03%
2014-04-15 0 0.660 0.650 0.660 0.650 0.680 2,240,000 1,478,120 0.6599 33.00 32.50 33.00 32.50 34.00 44,800 32.994 1.54%
2014-04-14 0 0.650 0.630 0.650 0.580 0.660 6,132,000 3,956,960 0.6453 32.50 31.50 32.50 29.00 33.00 122,640 32.265 3.17%
2014-04-11 0 0.630 0.610 0.640 0.570 0.630 2,272,000 1,362,840 0.5998 31.50 30.50 32.00 28.50 31.50 45,440 29.992 6.78%
2014-04-10 0 0.590 0.580 0.590 0.570 0.600 1,816,000 1,056,360 0.5817 29.50 29.00 29.50 28.50 30.00 36,320 29.085 -3.28%
2014-04-09 0 0.610 0.600 0.610 0.580 0.610 1,168,000 692,280 0.5927 30.50 30.00 30.50 29.00 30.50 23,360 29.635 -1.61%
2014-04-08 0 0.620 0.590 0.620 0.590 0.650 3,100,000 1,893,160 0.6107 31.00 29.50 31.00 29.50 32.50 62,000 30.535 0.00%
2014-04-07 0 0.620 0.620 0.630 0.620 0.660 7,948,000 5,143,360 0.6471 31.00 31.00 31.50 31.00 33.00 158,960 32.356 0.00%
2014-04-04 0 0.620 0.630 0.640 0.580 0.640 7,972,000 4,847,040 0.6080 31.00 31.50 32.00 29.00 32.00 159,440 30.400 8.77%
2014-04-03 0 0.570 0.570 0.580 0.570 0.600 776,000 450,560 0.5806 28.50 28.50 29.00 28.50 30.00 15,520 29.031 0.00%
2014-04-02 0 0.570 0.570 0.590 0.570 0.590 2,516,000 1,447,480 0.5753 28.50 28.50 29.50 28.50 29.50 50,320 28.766 -3.39%
2014-04-01 0 0.590 0.590 0.610 0.540 0.610 4,624,000 2,700,120 0.5839 29.50 29.50 30.50 27.00 30.50 92,480 29.197 9.26%
2014-03-31 0 0.540 0.540 0.550 0.520 0.560 3,088,000 1,668,400 0.5403 27.00 27.00 27.50 26.00 28.00 61,760 27.014 -6.90%
2014-03-28 0 0.580 0.580 0.590 0.580 0.650 2,248,000 1,352,840 0.6018 29.00 29.00 29.50 29.00 32.50 44,960 30.090 1.75%
2014-03-27 0 0.570 0.560 0.570 0.540 0.580 3,976,000 2,177,040 0.5475 28.50 28.00 28.50 27.00 29.00 79,520 27.377 5.56%
2014-03-26 0 0.540 0.540 0.550 0.520 0.570 1,496,000 823,800 0.5507 27.00 27.00 27.50 26.00 28.50 29,920 27.533 0.00%
2014-03-25 0 0.540 0.540 0.560 0.540 0.590 4,052,000 2,255,280 0.5566 27.00 27.00 28.00 27.00 29.50 81,040 27.829 -3.57%
2014-03-24 0 0.560 0.560 0.570 0.540 0.600 10,372,000 5,886,560 0.5675 28.00 28.00 28.50 27.00 30.00 207,440 28.377 -6.67%
2014-03-21 0 0.600 0.590 0.600 0.590 0.660 8,312,000 5,229,000 0.6291 30.00 29.50 30.00 29.50 33.00 166,240 31.455 -1.64%
2014-03-20 0 0.610 0.600 0.610 0.570 0.690 12,784,000 8,032,920 0.6284 30.50 30.00 30.50 28.50 34.50 255,680 31.418 1.67%
2014-03-19 0 0.600 0.600 0.610 0.560 0.620 13,508,000 7,994,080 0.5918 30.00 30.00 30.50 28.00 31.00 270,160 29.590 -4.76%
2014-03-18 0 0.630 0.610 0.630 0.540 0.670 51,516,000 31,898,000 0.6192 31.50 30.50 31.50 27.00 33.50 1,030,320 30.959 18.87%
2014-03-17 0 0.530 0.520 0.530 0.500 0.530 3,048,000 1,573,680 0.5163 26.50 26.00 26.50 25.00 26.50 60,960 25.815 3.92%
2014-03-14 0 0.510 0.500 0.510 0.500 0.530 3,308,000 1,692,600 0.5117 25.50 25.00 25.50 25.00 26.50 66,160 25.583 3.03%
2014-03-13 0 0.495 0.490 0.495 0.480 0.500 3,012,000 1,479,380 0.4912 24.75 24.50 24.75 24.00 25.00 60,240 24.558 1.02%
2014-03-12 0 0.490 0.485 0.490 0.470 0.490 388,000 186,120 0.4797 24.50 24.25 24.50 23.50 24.50 7,760 23.985 -1.01%
2014-03-11 0 0.495 0.485 0.495 0.470 0.495 2,092,000 1,030,380 0.4925 24.75 24.25 24.75 23.50 24.75 41,840 24.627 4.21%
2014-03-10 0 0.475 0.470 0.480 0.455 0.480 2,732,000 1,268,760 0.4644 23.75 23.50 24.00 22.75 24.00 54,640 23.220 1.06%
2014-03-07 0 0.470 0.465 0.470 0.455 0.475 2,256,000 1,053,620 0.4670 23.50 23.25 23.50 22.75 23.75 45,120 23.352 -1.05%
2014-03-06 0 0.475 0.475 0.480 0.475 0.520 7,556,000 3,686,880 0.4879 23.75 23.75 24.00 23.75 26.00 151,120 24.397 -2.06%
2014-03-05 0 0.485 0.470 0.485 0.465 0.570 39,768,000 20,872,640 0.5249 24.25 23.50 24.25 23.25 28.50 795,360 26.243 -2.02%
2014-03-04 0 0.495 0.490 0.495 0.420 0.510 18,724,000 8,990,900 0.4802 24.75 24.50 24.75 21.00 25.50 374,480 24.009 17.86%
2014-03-03 0 0.420 0.420 0.425 0.415 0.420 1,192,000 499,720 0.4192 21.00 21.00 21.25 20.75 21.00 23,840 20.961 1.20%
2014-02-28 0 0.415 0.405 0.415 0.405 0.415 1,204,000 491,400 0.4081 20.75 20.25 20.75 20.25 20.75 24,080 20.407 -2.35%
2014-02-27 0 0.425 0.415 0.425 0.415 0.425 212,000 88,660 0.4182 21.25 20.75 21.25 20.75 21.25 4,240 20.910 1.19%
2014-02-26 0 0.420 0.415 0.425 0.415 0.420 2,048,000 855,860 0.4179 21.00 20.75 21.25 20.75 21.00 40,960 20.895 0.00%
2014-02-25 0 0.420 0.410 0.420 0.410 0.430 3,104,000 1,303,340 0.4199 21.00 20.50 21.00 20.50 21.50 62,080 20.995 1.20%
2014-02-24 0 0.415 0.405 0.415 0.370 0.420 2,444,000 991,940 0.4059 20.75 20.25 20.75 18.50 21.00 48,880 20.293 3.75%
2014-02-21 0 0.400 0.390 0.400 0.400 0.400 112,000 44,800 0.4000 20.00 19.50 20.00 20.00 20.00 2,240 20.000 -2.44%
2014-02-20 0 0.410 0.385 0.410 0.385 0.410 2,656,000 1,046,560 0.3940 20.50 19.25 20.50 19.25 20.50 53,120 19.702 2.50%
2014-02-19 0 0.400 0.400 0.410 0.400 0.410 228,000 92,920 0.4075 20.00 20.00 20.50 20.00 20.50 4,560 20.377 -2.44%
2014-02-18 0 0.410 0.410 0.420 0.405 0.420 692,000 282,820 0.4087 20.50 20.50 21.00 20.25 21.00 13,840 20.435 -1.20%
2014-02-17 0 0.415 0.415 0.420 0.385 0.440 1,876,000 754,280 0.4021 20.75 20.75 21.00 19.25 22.00 37,520 20.103 3.75%
2014-02-14 0 0.400 0.390 0.400 - - 0 0 - 20.00 19.50 20.00 - - 0 - 0.00%
2014-02-13 0 0.400 0.395 0.400 0.395 0.400 2,048,000 818,860 0.3998 20.00 19.75 20.00 19.75 20.00 40,960 19.992 1.27%
2014-02-12 0 0.395 0.395 0.400 0.390 0.410 1,936,000 773,660 0.3996 19.75 19.75 20.00 19.50 20.50 38,720 19.981 -1.25%
2014-02-11 0 0.400 0.390 0.400 0.390 0.410 1,684,000 672,840 0.3995 20.00 19.50 20.00 19.50 20.50 33,680 19.977 0.00%
2014-02-10 0 0.400 0.395 0.400 0.390 0.405 1,436,000 571,480 0.3980 20.00 19.75 20.00 19.50 20.25 28,720 19.898 -1.23%
2014-02-07 0 0.405 0.400 0.405 0.375 0.405 1,748,000 689,060 0.3942 20.25 20.00 20.25 18.75 20.25 34,960 19.710 5.19%
2014-02-06 0 0.385 0.385 0.390 0.370 0.370 48,000 17,760 0.3700 19.25 19.25 19.50 18.50 18.50 960 18.500 1.32%
2014-02-05 0 0.380 0.375 0.390 0.370 0.380 1,072,000 402,160 0.3751 19.00 18.75 19.50 18.50 19.00 21,440 18.757 4.11%
2014-02-04 0 0.365 0.365 0.380 0.365 0.370 268,000 97,920 0.3654 18.25 18.25 19.00 18.25 18.50 5,360 18.269 -3.95%
2014-01-30 0 0.380 0.370 0.395 - - 0 0 - 19.00 18.50 19.75 - - 0 - 0.00%
2014-01-29 0 0.380 0.380 0.395 0.380 0.380 68,000 25,840 0.3800 19.00 19.00 19.75 19.00 19.00 1,360 19.000 0.00%
2014-01-28 0 0.380 0.370 0.380 - - 0 0 - 19.00 18.50 19.00 - - 0 - 0.00%
2014-01-27 0 0.380 0.380 0.395 0.375 0.380 1,148,000 432,260 0.3765 19.00 19.00 19.75 18.75 19.00 22,960 18.827 -3.80%
2014-01-24 0 0.395 0.390 0.395 0.395 0.400 328,000 129,580 0.3951 19.75 19.50 19.75 19.75 20.00 6,560 19.753 2.60%
2014-01-23 0 0.385 0.385 0.395 0.375 0.395 848,000 330,780 0.3901 19.25 19.25 19.75 18.75 19.75 16,960 19.504 2.67%
2014-01-22 0 0.375 0.385 0.390 0.370 0.400 1,768,000 683,880 0.3868 18.75 19.25 19.50 18.50 20.00 35,360 19.340 -2.60%
2014-01-21 0 0.385 0.375 0.390 0.375 0.395 2,188,000 837,800 0.3829 19.25 18.75 19.50 18.75 19.75 43,760 19.145 0.00%
2014-01-20 0 0.385 0.365 0.385 0.365 0.390 432,000 167,840 0.3885 19.25 18.25 19.25 18.25 19.50 8,640 19.426 1.32%
2014-01-17 0 0.380 0.375 0.385 0.380 0.390 100,000 38,600 0.3860 19.00 18.75 19.25 19.00 19.50 2,000 19.300 0.00%
2014-01-16 0 0.380 0.360 0.380 0.360 0.390 896,000 339,560 0.3790 19.00 18.00 19.00 18.00 19.50 17,920 18.949 2.70%
2014-01-15 0 0.370 0.370 0.380 0.360 0.360 160,000 57,600 0.3600 18.50 18.50 19.00 18.00 18.00 3,200 18.000 0.00%
2014-01-14 0 0.370 0.360 0.380 - - 0 0 - 18.50 18.00 19.00 - - 0 - 0.00%
2014-01-13 0 0.370 0.360 0.380 - - 0 0 - 18.50 18.00 19.00 - - 0 - 0.00%
2014-01-10 0 0.370 0.370 0.380 0.370 0.385 1,828,000 696,900 0.3812 18.50 18.50 19.00 18.50 19.25 36,560 19.062 0.00%
2014-01-09 0 0.370 0.365 0.370 0.365 0.415 3,336,000 1,255,620 0.3764 18.50 18.25 18.50 18.25 20.75 66,720 18.819 -5.13%
2014-01-08 0 0.390 0.360 0.390 0.350 0.400 1,104,000 407,960 0.3695 19.50 18.00 19.50 17.50 20.00 22,080 18.476 11.43%
2014-01-07 0 0.350 0.350 0.370 0.350 0.350 20,000 7,000 0.3500 17.50 17.50 18.50 17.50 17.50 400 17.500 -7.89%
2014-01-06 0 0.380 0.350 0.380 0.380 0.380 40,000 15,200 0.3800 19.00 17.50 19.00 19.00 19.00 800 19.000 -1.30%
2014-01-03 0 0.385 0.350 0.385 0.370 0.385 752,000 281,920 0.3749 19.25 17.50 19.25 18.50 19.25 15,040 18.745 -1.28%
2014-01-02 0 0.390 0.385 0.390 0.360 0.395 5,768,000 2,151,420 0.3730 19.50 19.25 19.50 18.00 19.75 115,360 18.650 14.71%
2013-12-31 0 0.340 0.340 0.360 0.340 0.340 20,000 6,800 0.3400 17.00 17.00 18.00 17.00 17.00 400 17.000 -5.56%
2013-12-30 0 0.360 0.340 0.370 0.340 0.360 160,000 56,800 0.3550 18.00 17.00 18.50 17.00 18.00 3,200 17.750 1.41%
2013-12-27 0 0.355 0.345 0.355 0.350 0.360 1,052,000 368,240 0.3500 17.75 17.25 17.75 17.50 18.00 21,040 17.502 -1.39%
2013-12-24 0 0.360 0.360 0.365 0.350 0.350 156,000 54,600 0.3500 18.00 18.00 18.25 17.50 17.50 3,120 17.500 0.00%
2013-12-23 0 0.360 0.350 0.370 0.350 0.365 200,000 71,300 0.3565 18.00 17.50 18.50 17.50 18.25 4,000 17.825 -4.00%
2013-12-20 0 0.375 0.355 0.375 0.350 0.380 240,000 87,040 0.3627 18.75 17.75 18.75 17.50 19.00 4,800 18.133 4.17%
2013-12-19 0 0.360 0.360 0.370 0.350 0.360 140,000 49,400 0.3529 18.00 18.00 18.50 17.50 18.00 2,800 17.643 -2.70%
2013-12-18 0 0.370 0.360 0.370 0.350 0.380 1,240,000 455,120 0.3670 18.50 18.00 18.50 17.50 19.00 24,800 18.352 1.37%
2013-12-17 0 0.365 0.365 0.370 0.360 0.370 780,000 284,020 0.3641 18.25 18.25 18.50 18.00 18.50 15,600 18.206 2.82%
2013-12-16 0 0.355 0.355 0.370 0.350 0.350 60,000 21,000 0.3500 17.75 17.75 18.50 17.50 17.50 1,200 17.500 -4.05%
2013-12-13 0 0.370 0.360 0.370 0.365 0.375 640,000 237,300 0.3708 18.50 18.00 18.50 18.25 18.75 12,800 18.539 2.78%
2013-12-12 0 0.360 0.360 0.370 0.355 0.360 1,072,000 385,560 0.3597 18.00 18.00 18.50 17.75 18.00 21,440 17.983 0.00%
2013-12-11 0 0.360 0.360 0.370 0.345 0.360 1,176,000 412,460 0.3507 18.00 18.00 18.50 17.25 18.00 23,520 17.537 0.00%
2013-12-10 0 0.360 0.360 0.365 0.350 0.360 1,264,000 445,760 0.3527 18.00 18.00 18.25 17.50 18.00 25,280 17.633 -2.70%
2013-12-09 0 0.370 0.360 0.370 0.360 0.385 680,000 251,740 0.3702 18.50 18.00 18.50 18.00 19.25 13,600 18.510 5.71%
2013-12-06 0 0.350 0.350 0.360 0.350 0.355 212,000 74,240 0.3502 17.50 17.50 18.00 17.50 17.75 4,240 17.509 -2.78%
2013-12-05 0 0.360 0.360 0.365 0.360 0.360 200,000 72,000 0.3600 18.00 18.00 18.25 18.00 18.00 4,000 18.000 0.00%
2013-12-04 0 0.360 0.350 0.360 0.350 0.360 440,000 157,500 0.3580 18.00 17.50 18.00 17.50 18.00 8,800 17.898 0.00%
2013-12-03 0 0.360 0.350 0.360 0.350 0.360 464,000 165,680 0.3571 18.00 17.50 18.00 17.50 18.00 9,280 17.853 -1.37%
2013-12-02 0 0.365 0.355 0.370 0.345 0.365 328,000 116,700 0.3558 18.25 17.75 18.50 17.25 18.25 6,560 17.790 5.80%
2013-11-29 0 0.345 0.340 0.350 - - 0 0 - 17.25 17.00 17.50 - - 0 - 0.00%
2013-11-28 0 0.345 0.340 0.360 0.345 0.350 100,000 34,660 0.3466 17.25 17.00 18.00 17.25 17.50 2,000 17.330 -1.43%
2013-11-27 0 0.350 0.345 0.360 0.345 0.360 228,000 78,780 0.3455 17.50 17.25 18.00 17.25 18.00 4,560 17.276 1.45%
2013-11-26 0 0.345 0.345 0.355 0.345 0.350 2,148,000 746,860 0.3477 17.25 17.25 17.75 17.25 17.50 42,960 17.385 0.00%
2013-11-25 0 0.345 0.345 0.350 0.345 0.345 224,000 78,280 0.3495 17.25 17.25 17.50 17.25 17.25 4,480 17.473 -1.43%
2013-11-22 0 0.350 0.345 0.355 0.345 0.350 548,000 191,700 0.3498 17.50 17.25 17.75 17.25 17.50 10,960 17.491 0.00%
2013-11-21 0 0.350 0.350 0.360 0.350 0.360 148,000 52,800 0.3568 17.50 17.50 18.00 17.50 18.00 2,960 17.838 -2.78%
2013-11-20 0 0.360 0.350 0.360 0.360 0.370 640,000 231,180 0.3612 18.00 17.50 18.00 18.00 18.50 12,800 18.061 2.86%
2013-11-19 0 0.350 0.350 0.370 0.340 0.380 864,000 295,340 0.3418 17.50 17.50 18.50 17.00 19.00 17,280 17.091 0.00%
2013-11-18 0 0.350 0.350 0.360 0.340 0.380 372,000 131,640 0.3539 17.50 17.50 18.00 17.00 19.00 7,440 17.694 1.45%
2013-11-15 0 0.345 0.345 0.360 0.340 0.355 2,012,000 705,540 0.3507 17.25 17.25 18.00 17.00 17.75 40,240 17.533 -6.76%
2013-11-14 0 0.370 0.355 0.370 - - 0 0 - 18.50 17.75 18.50 - - 0 - 0.00%
2013-11-13 0 0.370 0.355 0.375 0.370 0.370 604,000 223,480 0.3700 18.50 17.75 18.75 18.50 18.50 12,080 18.500 0.00%
2013-11-12 0 0.370 0.370 0.380 0.370 0.370 580,000 214,600 0.3700 18.50 18.50 19.00 18.50 18.50 11,600 18.500 -2.63%
2013-11-11 0 0.380 0.375 0.380 0.380 0.385 20,000 7,620 0.3810 19.00 18.75 19.00 19.00 19.25 400 19.050 0.00%
2013-11-08 0 0.380 0.370 0.380 0.370 0.380 600,000 224,420 0.3740 19.00 18.50 19.00 18.50 19.00 12,000 18.702 1.33%
2013-11-07 0 0.375 0.375 0.380 0.370 0.375 1,700,000 634,000 0.3729 18.75 18.75 19.00 18.50 18.75 34,000 18.647 -1.32%
2013-11-06 0 0.380 0.375 0.380 0.380 0.380 200,000 76,000 0.3800 19.00 18.75 19.00 19.00 19.00 4,000 19.000 1.33%
2013-11-05 0 0.375 0.375 0.385 0.370 0.375 708,000 262,040 0.3701 18.75 18.75 19.25 18.50 18.75 14,160 18.506 0.00%
2013-11-04 0 0.375 0.375 0.385 0.375 0.380 1,000,000 375,200 0.3752 18.75 18.75 19.25 18.75 19.00 20,000 18.760 0.00%
2013-11-01 0 0.375 0.375 0.380 0.370 0.385 2,728,000 1,036,460 0.3799 18.75 18.75 19.00 18.50 19.25 54,560 18.997 0.00%
2013-10-31 0 0.375 0.370 0.375 0.375 0.375 2,364,000 886,500 0.3750 18.75 18.50 18.75 18.75 18.75 47,280 18.750 0.00%
2013-10-30 0 0.375 0.370 0.375 0.370 0.375 1,536,000 571,420 0.3720 18.75 18.50 18.75 18.50 18.75 30,720 18.601 -3.85%
2013-10-29 0 0.390 0.370 0.390 0.370 0.390 104,000 39,000 0.3750 19.50 18.50 19.50 18.50 19.50 2,080 18.750 4.00%
2013-10-28 0 0.375 0.375 0.385 0.370 0.380 896,000 335,000 0.3739 18.75 18.75 19.25 18.50 19.00 17,920 18.694 -1.32%
2013-10-25 0 0.380 0.375 0.385 0.375 0.380 1,324,000 502,920 0.3798 19.00 18.75 19.25 18.75 19.00 26,480 18.992 0.00%
2013-10-24 0 0.380 0.380 0.395 0.380 0.385 2,912,000 1,106,740 0.3801 19.00 19.00 19.75 19.00 19.25 58,240 19.003 -1.30%
2013-10-23 0 0.385 0.385 0.390 0.380 0.395 644,000 249,380 0.3872 19.25 19.25 19.50 19.00 19.75 12,880 19.362 -1.28%
2013-10-22 0 0.390 0.385 0.390 0.390 0.395 528,000 207,640 0.3933 19.50 19.25 19.50 19.50 19.75 10,560 19.663 2.63%
2013-10-21 0 0.380 0.380 0.390 0.380 0.400 3,968,000 1,521,620 0.3835 19.00 19.00 19.50 19.00 20.00 79,360 19.174 -2.56%
2013-10-18 0 0.390 0.385 0.390 0.380 0.390 944,000 365,140 0.3868 19.50 19.25 19.50 19.00 19.50 18,880 19.340 1.30%
2013-10-17 0 0.385 0.380 0.390 0.380 0.415 9,084,000 3,517,320 0.3872 19.25 19.00 19.50 19.00 20.75 181,680 19.360 -6.10%
2013-10-16 0 0.410 0.400 0.405 0.375 0.420 14,808,000 5,894,780 0.3981 20.50 20.00 20.25 18.75 21.00 296,160 19.904 5.13%
2013-10-15 0 0.390 0.380 0.390 0.375 0.395 6,256,000 2,442,080 0.3904 19.50 19.00 19.50 18.75 19.75 125,120 19.518 4.00%
2013-10-11 0 0.375 0.375 0.380 0.375 0.385 2,520,000 960,120 0.3810 18.75 18.75 19.00 18.75 19.25 50,400 19.050 -1.32%
2013-10-10 0 0.380 0.380 0.385 0.375 0.390 2,264,000 860,300 0.3800 19.00 19.00 19.25 18.75 19.50 45,280 19.000 -2.56%
2013-10-09 0 0.390 0.375 0.390 0.375 0.395 620,000 238,380 0.3845 19.50 18.75 19.50 18.75 19.75 12,400 19.224 4.00%
2013-10-08 0 0.375 0.375 0.380 0.370 0.390 3,332,000 1,265,180 0.3797 18.75 18.75 19.00 18.50 19.50 66,640 18.985 -1.32%
2013-10-07 0 0.380 0.370 0.380 0.365 0.380 124,000 46,760 0.3771 19.00 18.50 19.00 18.25 19.00 2,480 18.855 2.70%
2013-10-04 0 0.370 0.365 0.375 0.365 0.390 1,564,000 579,360 0.3704 18.50 18.25 18.75 18.25 19.50 31,280 18.522 0.00%
2013-10-03 0 0.370 0.370 0.380 0.365 0.385 232,000 88,260 0.3804 18.50 18.50 19.00 18.25 19.25 4,640 19.022 -1.33%
2013-10-02 0 0.375 0.365 0.380 0.370 0.385 1,400,000 530,660 0.3790 18.75 18.25 19.00 18.50 19.25 28,000 18.952 2.74%
2013-09-30 0 0.365 0.365 0.375 0.360 0.365 956,000 344,880 0.3608 18.25 18.25 18.75 18.00 18.25 19,120 18.038 -1.35%
2013-09-27 0 0.370 0.345 0.370 0.335 0.380 1,312,000 467,980 0.3567 18.50 17.25 18.50 16.75 19.00 26,240 17.835 -2.63%
2013-09-26 0 0.380 0.370 0.380 0.350 0.400 3,568,000 1,360,640 0.3813 19.00 18.50 19.00 17.50 20.00 71,360 19.067 4.11%
2013-09-25 0 0.365 0.360 0.365 0.330 0.375 9,444,000 3,327,000 0.3523 18.25 18.00 18.25 16.50 18.75 188,880 17.614 10.61%
2013-09-24 0 0.330 0.330 0.340 0.330 0.340 6,280,000 2,081,000 0.3314 16.50 16.50 17.00 16.50 17.00 125,600 16.568 0.00%
2013-09-23 0 0.330 0.320 0.330 0.320 0.345 3,880,000 1,264,120 0.3258 16.50 16.00 16.50 16.00 17.25 77,600 16.290 -5.71%
2013-09-19 0 0.350 0.350 0.365 0.345 0.365 2,312,000 804,680 0.3480 17.50 17.50 18.25 17.25 18.25 46,240 17.402 -5.41%
2013-09-18 0 0.370 0.365 0.370 0.360 0.370 4,548,000 1,641,200 0.3609 18.50 18.25 18.50 18.00 18.50 90,960 18.043 -2.63%
2013-09-17 0 0.380 0.375 0.380 0.360 0.380 4,796,000 1,768,400 0.3687 19.00 18.75 19.00 18.00 19.00 95,920 18.436 0.00%
2013-09-16 0 0.380 0.380 0.385 0.370 0.390 5,788,000 2,201,700 0.3804 19.00 19.00 19.25 18.50 19.50 115,760 19.020 -1.30%
2013-09-13 0 0.385 0.385 0.390 0.365 0.385 1,460,000 548,000 0.3753 19.25 19.25 19.50 18.25 19.25 29,200 18.767 4.05%
2013-09-12 0 0.370 0.365 0.370 0.360 0.375 2,680,000 990,760 0.3697 18.50 18.25 18.50 18.00 18.75 53,600 18.484 -2.63%
2013-09-11 0 0.380 0.375 0.380 0.370 0.430 8,692,000 3,420,040 0.3935 19.00 18.75 19.00 18.50 21.50 173,840 19.673 -5.00%
2013-09-10 0 0.400 0.395 0.400 0.305 0.420 16,488,000 6,062,160 0.3677 20.00 19.75 20.00 15.25 21.00 329,760 18.384 33.33%
2013-09-09 0 0.300 0.300 0.305 0.290 0.300 6,720,000 2,002,540 0.2980 15.00 15.00 15.25 14.50 15.00 134,400 14.900 -1.64%
2013-09-06 0 0.305 0.305 0.310 0.300 0.330 6,608,000 2,040,720 0.3088 15.25 15.25 15.50 15.00 16.50 132,160 15.441 -3.17%
2013-09-05 0 0.315 0.315 0.320 0.310 0.325 1,104,000 351,440 0.3183 15.75 15.75 16.00 15.50 16.25 22,080 15.917 1.61%
2013-09-04 0 0.310 0.310 0.320 0.305 0.330 7,936,000 2,509,640 0.3162 15.50 15.50 16.00 15.25 16.50 158,720 15.812 0.00%
2013-09-03 0 0.310 0.300 0.315 0.295 0.340 6,048,000 1,915,340 0.3167 15.50 15.00 15.75 14.75 17.00 120,960 15.834 5.08%
2013-09-02 0 0.295 0.295 0.305 0.295 0.320 7,172,000 2,165,940 0.3020 14.75 14.75 15.25 14.75 16.00 143,440 15.100 -7.81%
2013-08-30 0 0.320 0.320 0.340 0.320 0.360 1,264,000 422,800 0.3345 16.00 16.00 17.00 16.00 18.00 25,280 16.725 -5.88%
2013-08-29 0 0.340 0.330 0.355 0.330 0.360 3,840,000 1,296,640 0.3377 17.00 16.50 17.75 16.50 18.00 76,800 16.883 -4.23%
2013-08-28 0 0.355 0.355 0.360 0.330 0.340 4,372,000 1,462,280 0.3345 17.75 17.75 18.00 16.50 17.00 87,440 16.723 -2.74%
2013-08-27 0 0.365 0.340 0.370 0.340 0.365 2,440,000 836,820 0.3430 18.25 17.00 18.50 17.00 18.25 48,800 17.148 4.29%
2013-08-26 0 0.350 0.340 0.350 0.340 0.360 8,936,000 3,104,940 0.3475 17.50 17.00 17.50 17.00 18.00 178,720 17.373 -1.41%
2013-08-23 0 0.355 0.340 0.355 0.340 0.355 7,516,000 2,587,700 0.3443 17.75 17.00 17.75 17.00 17.75 150,320 17.215 0.00%
2013-08-22 0 0.355 0.360 0.365 0.355 0.375 9,320,000 3,343,320 0.3587 17.75 18.00 18.25 17.75 18.75 186,400 17.936 -5.33%
2013-08-21 0 0.375 0.375 0.385 0.365 0.375 3,008,000 1,118,140 0.3717 18.75 18.75 19.25 18.25 18.75 60,160 18.586 0.00%
2013-08-20 0 0.375 0.375 0.385 0.375 0.390 2,500,000 951,620 0.3806 18.75 18.75 19.25 18.75 19.50 50,000 19.032 -3.85%
2013-08-19 0 0.390 0.390 0.400 0.380 0.390 4,072,000 1,563,800 0.3840 19.50 19.50 20.00 19.00 19.50 81,440 19.202 0.00%
2013-08-16 0 0.390 0.390 0.395 0.380 0.410 4,820,000 1,880,880 0.3902 19.50 19.50 19.75 19.00 20.50 96,400 19.511 0.00%
2013-08-15 0 0.390 0.385 0.390 0.380 0.390 1,332,000 517,020 0.3882 19.50 19.25 19.50 19.00 19.50 26,640 19.408 -3.70%
2013-08-13 0 0.405 0.395 0.405 0.380 0.420 3,744,000 1,478,900 0.3950 20.25 19.75 20.25 19.00 21.00 74,880 19.750 -1.22%
2013-08-12 0 0.410 0.405 0.410 0.375 0.415 3,096,000 1,197,860 0.3869 20.50 20.25 20.50 18.75 20.75 61,920 19.345 3.80%
2013-08-09 0 0.395 0.395 0.400 0.365 0.395 6,712,000 2,503,380 0.3730 19.75 19.75 20.00 18.25 19.75 134,240 18.649 6.76%
2013-08-08 0 0.370 0.370 0.375 0.370 0.430 7,168,000 2,740,740 0.3824 18.50 18.50 18.75 18.50 21.50 143,360 19.118 -2.63%
2013-08-07 0 0.380 0.375 0.380 0.325 0.400 9,032,000 3,445,220 0.3814 19.00 18.75 19.00 16.25 20.00 180,640 19.072 -7.32%
2013-08-06 0 0.410 0.405 0.410 0.400 0.410 7,532,000 3,052,480 0.4053 20.50 20.25 20.50 20.00 20.50 150,640 20.263 -4.65%
2013-08-05 0 0.430 0.420 0.430 0.420 0.435 3,540,000 1,511,960 0.4271 21.50 21.00 21.50 21.00 21.75 70,800 21.355 -4.44%
2013-08-02 0 0.450 0.435 0.450 0.425 0.465 9,512,000 4,172,720 0.4387 22.50 21.75 22.50 21.25 23.25 190,240 21.934 1.12%
2013-08-01 0 0.445 0.435 0.445 0.410 0.470 3,896,000 1,738,060 0.4461 22.25 21.75 22.25 20.50 23.50 77,920 22.306 3.49%
2013-07-31 0 0.430 0.430 0.435 0.400 0.470 7,132,000 3,110,900 0.4362 21.50 21.50 21.75 20.00 23.50 142,640 21.809 -6.52%
2013-07-30 0 0.460 0.460 0.470 0.460 0.485 5,372,000 2,534,620 0.4718 23.00 23.00 23.50 23.00 24.25 107,440 23.591 -6.12%
2013-07-29 0 0.490 0.485 0.490 0.480 0.490 5,556,000 2,700,780 0.4861 24.50 24.25 24.50 24.00 24.50 111,120 24.305 2.08%
2013-07-26 0 0.480 0.480 0.485 0.480 0.485 2,288,000 1,105,760 0.4833 24.00 24.00 24.25 24.00 24.25 45,760 24.164 -2.04%
2013-07-25 0 0.490 0.490 0.495 0.475 0.500 5,916,000 2,906,620 0.4913 24.50 24.50 24.75 23.75 25.00 118,320 24.566 1.03%
2013-07-24 0 0.485 0.475 0.480 0.480 0.500 7,692,000 3,759,920 0.4888 24.25 23.75 24.00 24.00 25.00 153,840 24.440 -4.90%
2013-07-23 0 0.510 0.510 0.520 0.510 0.530 2,172,000 1,120,600 0.5159 25.50 25.50 26.00 25.50 26.50 43,440 25.797 0.00%
2013-07-22 0 0.510 0.510 0.520 0.495 0.520 5,348,000 2,713,360 0.5074 25.50 25.50 26.00 24.75 26.00 106,960 25.368 3.03%
2013-07-19 0 0.495 0.495 0.500 0.490 0.510 2,636,000 1,304,800 0.4950 24.75 24.75 25.00 24.50 25.50 52,720 24.750 0.00%
2013-07-18 0 0.495 0.490 0.500 0.490 0.550 9,664,000 4,935,440 0.5107 24.75 24.50 25.00 24.50 27.50 193,280 25.535 -2.94%
2013-07-17 0 0.510 0.500 0.510 0.480 0.520 4,588,000 2,310,360 0.5036 25.50 25.00 25.50 24.00 26.00 91,760 25.178 2.00%
2013-07-16 0 0.500 0.495 0.500 0.470 0.520 11,716,000 5,828,960 0.4975 25.00 24.75 25.00 23.50 26.00 234,320 24.876 0.00%
2013-07-15 0 0.500 0.495 0.500 0.470 0.550 32,728,000 17,111,500 0.5228 25.00 24.75 25.00 23.50 27.50 654,560 26.142 9.89%
2013-07-12 0 0.455 0.455 0.460 0.380 0.470 25,072,000 11,029,960 0.4399 22.75 22.75 23.00 19.00 23.50 501,440 21.997 18.18%
2013-07-11 0 0.385 0.385 0.390 0.370 0.420 10,572,000 4,121,140 0.3898 19.25 19.25 19.50 18.50 21.00 211,440 19.491 -4.94%
2013-07-10 0 0.405 0.405 0.410 0.350 0.410 33,120,000 12,840,740 0.3877 20.25 20.25 20.50 17.50 20.50 662,400 19.385 15.71%
2013-07-09 0 0.350 0.345 0.350 0.320 0.370 24,424,000 8,521,260 0.3489 17.50 17.25 17.50 16.00 18.50 488,480 17.444 12.90%
2013-07-08 0 0.310 0.300 0.310 0.285 0.325 6,812,000 2,065,600 0.3032 15.50 15.00 15.50 14.25 16.25 136,240 15.161 8.77%
2013-07-05 0 0.285 0.285 0.295 0.280 0.285 964,000 274,720 0.2850 14.25 14.25 14.75 14.00 14.25 19,280 14.249 0.00%
2013-07-04 0 0.285 0.285 0.290 0.285 0.310 112,000 33,040 0.2950 14.25 14.25 14.50 14.25 15.50 2,240 14.750 3.64%
2013-07-03 0 0.275 0.275 0.285 0.270 0.280 412,000 111,840 0.2715 13.75 13.75 14.25 13.50 14.00 8,240 13.573 -6.78%
2013-07-02 0 0.295 0.295 0.300 0.285 0.285 206,000 58,660 0.2848 14.75 14.75 15.00 14.25 14.25 4,120 14.238 3.51%
2013-06-28 0 0.285 0.285 0.290 0.285 0.290 332,000 94,780 0.2855 14.25 14.25 14.50 14.25 14.50 6,640 14.274 -3.39%
2013-06-27 0 0.295 0.280 0.300 0.275 0.305 1,084,000 315,020 0.2906 14.75 14.00 15.00 13.75 15.25 21,680 14.530 9.26%
2013-06-26 0 0.270 0.270 0.275 0.260 0.275 820,000 220,120 0.2684 13.50 13.50 13.75 13.00 13.75 16,400 13.422 -1.82%
2013-06-25 0 0.275 0.265 0.275 0.265 0.295 1,236,000 338,680 0.2740 13.75 13.25 13.75 13.25 14.75 24,720 13.701 -6.78%
2013-06-24 0 0.295 0.285 0.295 0.260 0.320 4,992,000 1,457,560 0.2920 14.75 14.25 14.75 13.00 16.00 99,840 14.599 -11.94%
2013-06-21 0 0.335 0.330 0.340 0.330 0.390 8,748,000 3,083,580 0.3525 16.75 16.50 17.00 16.50 19.50 174,960 17.624 0.00%
2013-06-20 1 - - - - - 0 0 - 16.75 - - - - 0 - 0.00%
2013-06-19 1 0.335 0.330 0.340 0.315 0.360 10,284,000 3,512,360 0.3415 16.75 16.50 17.00 15.75 18.00 205,680 17.077 1.52%
2013-06-18 0 0.330 0.320 0.330 0.280 0.330 11,852,000 3,641,520 0.3072 16.50 16.00 16.50 14.00 16.50 237,040 15.362 17.86%
2013-06-17 0 0.280 0.270 0.280 0.270 0.335 12,124,000 3,537,750 0.2918 14.00 13.50 14.00 13.50 16.75 242,480 14.590 0.00%
2013-06-14 0 0.280 0.270 0.280 0.260 0.320 1,704,000 485,340 0.2848 14.00 13.50 14.00 13.00 16.00 34,080 14.241 7.69%
2013-06-13 0 0.260 0.255 0.265 0.250 0.260 416,000 104,580 0.2514 13.00 12.75 13.25 12.50 13.00 8,320 12.570 4.00%
2013-06-11 0 0.250 0.250 0.260 0.250 0.260 1,008,000 253,840 0.2518 12.50 12.50 13.00 12.50 13.00 20,160 12.591 0.00%
2013-06-10 0 0.250 0.245 0.250 0.245 0.255 1,700,000 420,268 0.2472 12.50 12.25 12.50 12.25 12.75 34,000 12.361 0.00%
2013-06-07 0 0.250 0.244 0.250 0.249 0.280 964,000 245,744 0.2549 12.50 12.20 12.50 12.45 14.00 19,280 12.746 2.46%
2013-06-06 0 0.244 0.233 0.250 0.244 0.244 60,000 14,640 0.2440 12.20 11.65 12.50 12.20 12.20 1,200 12.200 0.00%
2013-06-05 0 0.244 0.230 0.244 0.227 0.244 300,000 71,300 0.2377 12.20 11.50 12.20 11.35 12.20 6,000 11.883 -1.21%
2013-06-04 0 0.247 0.231 0.250 - - 0 0 - 12.35 11.55 12.50 - - 0 - 0.00%
2013-06-03 0 0.247 0.232 0.250 - - 0 0 - 12.35 11.60 12.50 - - 0 - 0.00%
2013-05-31 0 0.247 0.227 0.247 0.227 0.247 436,000 104,836 0.2404 12.35 11.35 12.35 11.35 12.35 8,720 12.022 -0.40%
2013-05-30 0 0.248 0.229 0.250 - - 0 0 - 12.40 11.45 12.50 - - 0 - 0.00%
2013-05-29 0 0.248 0.240 0.249 0.247 0.248 168,000 41,556 0.2474 12.40 12.00 12.45 12.35 12.40 3,360 12.368 0.40%
2013-05-28 0 0.247 0.230 0.247 0.238 0.248 492,000 117,136 0.2381 12.35 11.50 12.35 11.90 12.40 9,840 11.904 0.00%
2013-05-27 0 0.247 0.230 0.247 0.218 0.247 1,544,000 368,748 0.2388 12.35 11.50 12.35 10.90 12.35 30,880 11.941 5.11%
2013-05-24 0 0.235 0.211 0.237 - - 0 0 - 11.75 10.55 11.85 - - 0 - 0.00%
2013-05-23 0 0.235 0.211 0.235 - - 0 0 - 11.75 10.55 11.75 - - 0 - 0.00%
2013-05-22 0 0.235 - 0.237 - - 0 0 - 11.75 - 11.85 - - 0 - 0.00%
2013-05-21 0 0.235 0.216 0.236 0.215 0.236 384,000 86,144 0.2243 11.75 10.80 11.80 10.75 11.80 7,680 11.217 -1.26%
2013-05-20 0 0.238 0.214 0.238 0.239 0.240 152,000 36,456 0.2398 11.90 10.70 11.90 11.95 12.00 3,040 11.992 6.25%
2013-05-16 0 0.224 0.205 0.224 0.203 0.224 172,000 35,256 0.2050 11.20 10.25 11.20 10.15 11.20 3,440 10.249 0.90%
2013-05-15 0 0.222 0.219 0.228 0.220 0.222 548,000 121,160 0.2211 11.10 10.95 11.40 11.00 11.10 10,960 11.055 -3.48%
2013-05-14 0 0.230 0.218 0.235 - - 0 0 - 11.50 10.90 11.75 - - 0 - 0.00%
2013-05-13 0 0.230 0.213 0.230 0.211 0.230 448,000 96,956 0.2164 11.50 10.65 11.50 10.55 11.50 8,960 10.821 -0.86%
2013-05-10 0 0.232 0.211 0.235 0.211 0.232 240,000 53,160 0.2215 11.60 10.55 11.75 10.55 11.60 4,800 11.075 0.87%
2013-05-09 0 0.230 0.206 0.230 - - 0 0 - 11.50 10.30 11.50 - - 0 - 0.00%
2013-05-08 0 0.230 0.230 0.235 - - 0 0 - 11.50 11.50 11.75 - - 0 - 0.00%
2013-05-07 0 0.230 0.220 0.230 0.195 0.234 340,000 73,440 0.2160 11.50 11.00 11.50 9.750 11.70 6,800 10.800 9.52%
2013-05-06 0 0.210 0.210 0.229 0.210 0.210 12,000 2,520 0.2100 10.50 10.50 11.45 10.50 10.50 240 10.500 0.00%
2013-05-03 0 0.210 0.191 0.235 - - 0 0 - 10.50 9.550 11.75 - - 0 - 0.00%
2013-05-02 0 0.210 0.191 0.235 - - 0 0 - 10.50 9.550 11.75 - - 0 - 0.00%
2013-04-30 0 0.210 0.202 0.220 0.210 0.210 52,000 10,920 0.2100 10.50 10.10 11.00 10.50 10.50 1,040 10.500 0.00%
2013-04-29 0 0.210 0.200 0.219 0.195 0.210 1,136,000 228,740 0.2014 10.50 10.00 10.95 9.750 10.50 22,720 10.068 -4.55%
2013-04-26 0 0.220 0.198 0.220 - - 0 0 - 11.00 9.900 11.00 - - 0 - 0.00%
2013-04-25 0 0.220 0.198 0.220 - - 0 0 - 11.00 9.900 11.00 - - 0 - 0.00%
2013-04-24 0 0.220 0.200 0.220 0.200 0.220 136,000 27,360 0.2012 11.00 10.00 11.00 10.00 11.00 2,720 10.059 3.29%
2013-04-23 0 0.213 0.200 0.220 - - 0 0 - 10.65 10.00 11.00 - - 0 - 0.00%
2013-04-22 0 0.213 0.198 0.220 - - 0 0 - 10.65 9.900 11.00 - - 0 - 0.00%
2013-04-19 0 0.213 0.214 0.230 0.210 0.210 20,000 4,200 0.2100 10.65 10.70 11.50 10.50 10.50 400 10.500 -9.36%
2013-04-18 0 0.235 0.204 0.235 - - 0 0 - 11.75 10.20 11.75 - - 0 - -0.42%
2013-04-17 0 0.236 0.210 0.236 - - 0 0 - 11.80 10.50 11.80 - - 0 - -0.42%
2013-04-16 0 0.237 0.213 0.237 - - 0 0 - 11.85 10.65 11.85 - - 0 - -0.42%
2013-04-15 0 0.238 0.214 0.238 0.210 0.238 36,000 7,712 0.2142 11.90 10.70 11.90 10.50 11.90 720 10.711 1.28%
2013-04-12 0 0.235 0.219 0.235 - - 0 0 - 11.75 10.95 11.75 - - 0 - -3.29%
2013-04-11 0 0.243 0.220 0.243 - - 0 0 - 12.15 11.00 12.15 - - 0 - -0.41%
2013-04-10 0 0.244 0.205 0.244 0.245 0.245 120,000 29,400 0.2450 12.20 10.25 12.20 12.25 12.25 2,400 12.250 6.09%
2013-04-09 0 0.230 0.218 0.230 0.218 0.235 308,000 67,456 0.2190 11.50 10.90 11.50 10.90 11.75 6,160 10.951 -3.77%
2013-04-08 0 0.239 0.207 0.239 0.220 0.239 12,000 2,716 0.2263 11.95 10.35 11.95 11.00 11.95 240 11.317 0.00%
2013-04-05 0 0.239 0.220 0.239 0.215 0.239 220,000 50,064 0.2276 11.95 11.00 11.95 10.75 11.95 4,400 11.378 1.70%
2013-04-03 0 0.235 0.211 0.240 - - 0 0 - 11.75 10.55 12.00 - - 0 - 0.00%
2013-04-02 0 0.235 0.211 0.237 - - 0 0 - 11.75 10.55 11.85 - - 0 - 0.00%
2013-03-28 0 0.235 0.227 0.235 0.229 0.239 996,000 237,100 0.2381 11.75 11.35 11.75 11.45 11.95 19,920 11.903 -1.26%
2013-03-27 0 0.238 0.238 0.240 - - 0 0 - 11.90 11.90 12.00 - - 0 - 1.28%
2013-03-26 0 0.235 0.235 0.239 0.231 0.240 104,000 24,060 0.2313 11.75 11.75 11.95 11.55 12.00 2,080 11.567 -2.08%
2013-03-25 0 0.240 0.225 0.240 0.220 0.241 216,000 49,620 0.2297 12.00 11.25 12.00 11.00 12.05 4,320 11.486 0.42%
2013-03-22 0 0.239 0.235 0.239 0.231 0.255 1,660,000 399,520 0.2407 11.95 11.75 11.95 11.55 12.75 33,200 12.034 -0.42%
2013-03-21 0 0.240 0.238 0.250 0.223 0.240 2,304,000 533,948 0.2317 12.00 11.90 12.50 11.15 12.00 46,080 11.587 10.09%
2013-03-20 0 0.218 0.209 0.220 0.205 0.218 864,000 182,952 0.2118 10.90 10.45 11.00 10.25 10.90 17,280 10.588 4.81%
2013-03-19 0 0.208 0.196 0.215 0.208 0.208 196,000 40,768 0.2080 10.40 9.800 10.75 10.40 10.40 3,920 10.400 0.00%
2013-03-18 0 0.208 0.196 0.213 - - 0 0 - 10.40 9.800 10.65 - - 0 - 0.00%
2013-03-15 0 0.208 0.194 0.208 0.191 0.208 304,000 58,532 0.1925 10.40 9.700 10.40 9.550 10.40 6,080 9.6270 2.46%
2013-03-14 0 0.203 0.193 0.205 - - 0 0 - 10.15 9.650 10.25 - - 0 - 0.00%
2013-03-13 0 0.203 0.196 0.204 0.186 0.205 1,816,000 347,160 0.1912 10.15 9.800 10.20 9.300 10.25 36,320 9.5584 6.28%
2013-03-12 0 0.191 0.191 0.194 0.191 0.197 721,000 141,841 0.1967 9.550 9.550 9.700 9.550 9.850 14,420 9.8364 -4.50%
2013-03-11 0 0.200 0.181 0.200 0.181 0.200 460,000 87,292 0.1898 10.00 9.050 10.00 9.050 10.00 9,200 9.4883 2.56%
2013-03-08 0 0.195 0.183 0.195 0.183 0.196 400,000 75,800 0.1895 9.750 9.150 9.750 9.150 9.800 8,000 9.4750 -1.02%
2013-03-07 0 0.197 0.180 0.197 0.180 0.197 204,000 38,288 0.1877 9.850 9.000 9.850 9.000 9.850 4,080 9.3843 0.51%
2013-03-06 0 0.196 0.169 0.196 0.180 0.196 576,000 107,220 0.1861 9.800 8.450 9.800 9.000 9.800 11,520 9.3073 1.55%
2013-03-05 0 0.193 0.178 0.194 0.180 0.193 200,000 37,300 0.1865 9.650 8.900 9.700 9.000 9.650 4,000 9.3250 0.00%
2013-03-04 0 0.193 0.177 0.193 0.190 0.195 312,000 60,280 0.1932 9.650 8.850 9.650 9.500 9.750 6,240 9.6603 -0.52%
2013-03-01 0 0.194 0.175 0.194 0.170 0.194 868,000 151,296 0.1743 9.700 8.750 9.700 8.500 9.700 17,360 8.7152 5.43%
2013-02-28 0 0.184 0.172 0.184 0.165 0.185 824,000 145,776 0.1769 9.200 8.600 9.200 8.250 9.250 16,480 8.8456 4.55%
2013-02-27 0 0.176 0.164 0.176 - - 0 0 - 8.800 8.200 8.800 - - 0 - -0.56%
2013-02-26 0 0.177 0.164 0.179 - - 0 0 - 8.850 8.200 8.950 - - 0 - 0.00%
2013-02-25 0 0.177 0.163 0.179 - - 0 0 - 8.850 8.150 8.950 - - 0 - 0.00%
2013-02-22 0 0.177 0.162 0.179 - - 0 0 - 8.850 8.100 8.950 - - 0 - 0.00%
2013-02-21 0 0.177 0.162 0.177 0.163 0.177 12,000 2,064 0.1720 8.850 8.100 8.850 8.150 8.850 240 8.6000 -2.21%
2013-02-20 0 0.181 0.166 0.187 - - 0 0 - 9.050 8.300 9.350 - - 0 - 0.00%
2013-02-19 0 0.181 0.177 0.181 0.176 0.182 164,000 28,912 0.1763 9.050 8.850 9.050 8.800 9.100 3,280 8.8146 1.12%
2013-02-18 0 0.179 0.163 0.179 - - 0 0 - 8.950 8.150 8.950 - - 0 - -1.65%
2013-02-15 0 0.182 0.164 0.182 - - 0 0 - 9.100 8.200 9.100 - - 0 - 0.00%
2013-02-14 0 0.182 0.165 0.182 0.161 0.182 84,000 13,820 0.1645 9.100 8.250 9.100 8.050 9.100 1,680 8.2262 -4.21%
2013-02-08 0 0.190 0.171 0.196 0.170 0.190 104,000 17,760 0.1708 9.500 8.550 9.800 8.500 9.500 2,080 8.5385 0.00%
2013-02-07 0 0.190 0.170 0.190 - - 0 0 - 9.500 8.500 9.500 - - 0 - 0.00%
2013-02-06 0 0.190 0.163 0.190 - - 0 0 - 9.500 8.150 9.500 - - 0 - -3.06%
2013-02-05 0 0.196 0.169 0.197 - - 0 0 - 9.800 8.450 9.850 - - 0 - 0.00%
2013-02-04 0 0.196 0.166 0.196 - - 0 0 - 9.800 8.300 9.800 - - 0 - 0.00%
2013-02-01 0 0.196 0.175 0.196 0.163 0.197 1,204,000 202,424 0.1681 9.800 8.750 9.800 8.150 9.850 24,080 8.4063 -2.00%
2013-01-31 0 0.200 0.172 0.200 0.199 0.200 200,000 39,996 0.2000 10.00 8.600 10.00 9.950 10.00 4,000 9.9990 5.26%
2013-01-30 0 0.190 0.169 0.190 0.164 0.190 252,000 47,044 0.1867 9.500 8.450 9.500 8.200 9.500 5,040 9.3341 3.26%
2013-01-29 0 0.184 0.166 0.200 - - 0 0 - 9.200 8.300 10.00 - - 0 - 0.00%
2013-01-28 0 0.184 0.166 0.215 0.184 0.184 112,000 20,608 0.1840 9.200 8.300 10.75 9.200 9.200 2,240 9.2000 0.00%
2013-01-25 0 0.184 0.171 0.185 0.162 0.184 544,000 93,364 0.1716 9.200 8.550 9.250 8.100 9.200 10,880 8.5813 2.22%
2013-01-24 0 0.180 0.166 0.210 0.164 0.180 944,000 156,608 0.1659 9.000 8.300 10.50 8.200 9.000 18,880 8.2949 0.00%
2013-01-23 0 0.180 0.166 0.182 - - 0 0 - 9.000 8.300 9.100 - - 0 - 0.00%
2013-01-22 0 0.180 0.161 0.184 - - 0 0 - 9.000 8.050 9.200 - - 0 - 0.00%
2013-01-21 0 0.180 0.180 0.182 0.180 0.180 200,000 36,000 0.1800 9.000 9.000 9.100 9.000 9.000 4,000 9.0000 -4.26%
2013-01-18 0 0.188 0.170 0.188 - - 0 0 - 9.400 8.500 9.400 - - 0 - 0.00%
2013-01-17 0 0.188 0.180 0.188 - - 0 0 - 9.400 9.000 9.400 - - 0 - -0.53%
2013-01-16 0 0.189 0.181 0.182 0.195 0.195 80,000 15,600 0.1950 9.450 9.050 9.100 9.750 9.750 1,600 9.7500 -3.08%
2013-01-15 0 0.195 0.195 0.198 0.182 0.182 48,000 8,736 0.1820 9.750 9.750 9.900 9.100 9.100 960 9.1000 -1.52%
2013-01-14 0 0.198 0.181 0.220 - - 0 0 - 9.900 9.050 11.00 - - 0 - 0.00%
2013-01-11 0 0.198 0.184 0.205 0.196 0.198 408,000 80,496 0.1973 9.900 9.200 10.25 9.800 9.900 8,160 9.8647 1.54%
2013-01-10 0 0.195 0.185 0.190 0.180 0.195 316,000 58,620 0.1855 9.750 9.250 9.500 9.000 9.750 6,320 9.2753 2.63%
2013-01-09 0 0.190 0.190 0.198 0.190 0.190 204,114 38,781 0.1900 9.500 9.500 9.900 9.500 9.500 4,082 9.4998 2.70%
2013-01-08 0 0.185 0.170 0.199 0.185 0.185 100,000 18,500 0.1850 9.250 8.500 9.950 9.250 9.250 2,000 9.2500 0.00%
2013-01-07 0 0.185 0.185 0.199 0.182 0.182 108,000 19,656 0.1820 9.250 9.250 9.950 9.100 9.100 2,160 9.1000 -7.50%
2013-01-04 0 0.200 0.175 0.200 - - 0 0 - 10.00 8.750 10.00 - - 0 - 0.00%
2013-01-03 0 0.200 0.170 0.200 - - 0 0 - 10.00 8.500 10.00 - - 0 - 0.00%
2013-01-02 0 0.200 0.170 0.200 - - 0 0 - 10.00 8.500 10.00 - - 0 - 0.00%
2012-12-31 0 0.200 0.170 0.200 0.199 0.200 24,000 4,780 0.1992 10.00 8.500 10.00 9.950 10.00 480 9.9583 11.11%
2012-12-28 0 0.180 0.180 0.199 0.180 0.200 224,000 40,780 0.1821 9.000 9.000 9.950 9.000 10.00 4,480 9.1027 -5.26%
2012-12-27 0 0.190 0.170 0.200 - - 0 0 - 9.500 8.500 10.00 - - 0 - 0.00%
2012-12-24 0 0.190 0.165 0.200 - - 0 0 - 9.500 8.250 10.00 - - 0 - 0.00%
2012-12-21 0 0.190 0.165 0.199 - - 0 0 - 9.500 8.250 9.950 - - 0 - 0.00%
2012-12-20 0 0.190 0.190 0.192 - - 0 0 - 9.500 9.500 9.600 - - 0 - 11.11%
2012-12-19 0 0.171 0.171 0.197 0.166 0.167 96,000 16,016 0.1668 8.550 8.550 9.850 8.300 8.350 1,920 8.3417 -14.07%
2012-12-18 0 0.199 0.180 0.199 0.180 0.199 312,000 56,404 0.1808 9.950 9.000 9.950 9.000 9.950 6,240 9.0391 -2.93%
2012-12-17 0 0.205 0.185 0.210 - - 0 0 - 10.25 9.250 10.50 - - 0 - 0.00%
2012-12-14 0 0.205 0.205 0.210 0.205 0.205 52,000 10,660 0.2050 10.25 10.25 10.50 10.25 10.25 1,040 10.250 0.00%
2012-12-13 0 0.205 0.180 0.210 - - 0 0 - 10.25 9.000 10.50 - - 0 - 0.00%
2012-12-12 0 0.205 0.196 0.209 - - 0 0 - 10.25 9.800 10.45 - - 0 - 0.00%
2012-12-11 0 0.205 0.202 0.213 0.205 0.205 52,000 10,660 0.2050 10.25 10.10 10.65 10.25 10.25 1,040 10.250 0.00%
2012-12-10 0 0.205 0.200 0.217 0.200 0.211 400,000 83,800 0.2095 10.25 10.00 10.85 10.00 10.55 8,000 10.475 -8.89%
2012-12-07 0 0.225 0.205 0.225 0.226 0.228 500,000 113,600 0.2272 11.25 10.25 11.25 11.30 11.40 10,000 11.360 0.45%
2012-12-06 0 0.224 0.205 0.224 - - 0 0 - 11.20 10.25 11.20 - - 0 - 0.00%
2012-12-05 0 0.224 0.202 0.228 - - 0 0 - 11.20 10.10 11.40 - - 0 - 0.00%
2012-12-04 0 0.224 0.220 0.224 - - 0 0 - 11.20 11.00 11.20 - - 0 - -1.75%
2012-12-03 0 0.228 0.221 0.228 - - 0 0 - 11.40 11.05 11.40 - - 0 - -4.20%
2012-11-30 0 0.238 0.225 0.238 0.218 0.239 224,000 51,752 0.2310 11.90 11.25 11.90 10.90 11.95 4,480 11.552 0.00%
2012-11-29 0 0.238 0.216 0.239 0.215 0.240 80,000 18,380 0.2298 11.90 10.80 11.95 10.75 12.00 1,600 11.488 5.78%
2012-11-28 0 0.225 0.201 0.250 0.205 0.225 780,000 166,320 0.2132 11.25 10.05 12.50 10.25 11.25 15,600 10.662 4.17%
2012-11-27 0 0.216 0.208 0.216 0.208 0.216 404,000 84,364 0.2088 10.80 10.40 10.80 10.40 10.80 8,080 10.441 0.47%
2012-11-26 0 0.215 0.213 0.215 0.213 0.215 108,000 23,020 0.2131 10.75 10.65 10.75 10.65 10.75 2,160 10.657 -5.70%
2012-11-23 0 0.228 0.205 0.230 - - 0 0 - 11.40 10.25 11.50 - - 0 - 0.00%
2012-11-22 0 0.228 0.212 0.236 - - 0 0 - 11.40 10.60 11.80 - - 0 - 0.00%
2012-11-21 0 0.228 0.216 0.229 0.221 0.228 128,000 28,316 0.2212 11.40 10.80 11.45 11.05 11.40 2,560 11.061 1.79%
2012-11-20 0 0.224 0.223 0.233 0.224 0.244 636,000 143,420 0.2255 11.20 11.15 11.65 11.20 12.20 12,720 11.275 0.00%
2012-11-19 0 0.224 0.220 0.230 - - 0 0 - 11.20 11.00 11.50 - - 0 - 0.00%
2012-11-16 0 0.224 0.211 0.228 - - 0 0 - 11.20 10.55 11.40 - - 0 - 0.00%
2012-11-15 0 0.224 0.221 0.224 0.224 0.230 580,000 132,420 0.2283 11.20 11.05 11.20 11.20 11.50 11,600 11.416 -2.61%
2012-11-14 0 0.230 0.222 0.230 0.230 0.230 564,000 129,720 0.2300 11.50 11.10 11.50 11.50 11.50 11,280 11.500 0.00%
2012-11-13 0 0.230 0.222 0.230 - - 0 0 - 11.50 11.10 11.50 - - 0 - 0.00%
2012-11-12 0 0.230 0.224 0.231 0.224 0.230 64,000 14,648 0.2289 11.50 11.20 11.55 11.20 11.50 1,280 11.444 0.00%
2012-11-09 0 0.230 0.224 0.230 0.226 0.230 1,028,000 235,304 0.2289 11.50 11.20 11.50 11.30 11.50 20,560 11.445 0.00%
2012-11-08 0 0.230 0.222 0.236 0.225 0.230 1,060,000 240,540 0.2269 11.50 11.10 11.80 11.25 11.50 21,200 11.346 0.00%
2012-11-07 0 0.230 0.230 0.237 0.230 0.230 60,000 13,800 0.2300 11.50 11.50 11.85 11.50 11.50 1,200 11.500 0.00%
2012-11-06 0 0.230 0.228 0.230 0.230 0.230 240,000 55,200 0.2300 11.50 11.40 11.50 11.50 11.50 4,800 11.500 -2.95%
2012-11-05 0 0.237 0.235 0.238 0.231 0.238 316,000 73,064 0.2312 11.85 11.75 11.90 11.55 11.90 6,320 11.561 0.85%
2012-11-02 0 0.235 0.235 0.240 0.235 0.240 1,292,000 305,364 0.2363 11.75 11.75 12.00 11.75 12.00 25,840 11.817 -2.08%
2012-11-01 0 0.240 0.235 0.245 0.234 0.240 236,000 56,044 0.2375 12.00 11.75 12.25 11.70 12.00 4,720 11.874 1.69%
2012-10-31 0 0.236 0.234 0.244 - - 0 0 - 11.80 11.70 12.20 - - 0 - 0.00%
2012-10-30 0 0.236 0.236 0.240 0.236 0.240 1,228,000 293,560 0.2391 11.80 11.80 12.00 11.80 12.00 24,560 11.953 -3.67%
2012-10-29 0 0.245 0.240 0.245 0.242 0.245 700,000 171,024 0.2443 12.25 12.00 12.25 12.10 12.25 14,000 12.216 -1.21%
2012-10-26 0 0.248 0.243 0.248 0.244 0.249 108,000 26,852 0.2486 12.40 12.15 12.40 12.20 12.45 2,160 12.431 -0.80%
2012-10-25 0 0.250 0.245 0.250 0.242 0.250 828,000 204,360 0.2468 12.50 12.25 12.50 12.10 12.50 16,560 12.341 0.00%
2012-10-24 0 0.250 0.244 0.250 0.234 0.250 2,224,000 532,988 0.2397 12.50 12.20 12.50 11.70 12.50 44,480 11.983 0.00%
2012-10-22 0 0.250 0.240 0.250 0.230 0.260 2,540,000 621,680 0.2448 12.50 12.00 12.50 11.50 13.00 50,800 12.238 -1.96%
2012-10-19 0 0.255 0.246 0.255 0.245 0.255 1,760,000 442,540 0.2514 12.75 12.30 12.75 12.25 12.75 35,200 12.572 2.00%
2012-10-18 0 0.250 0.239 0.250 0.220 0.250 3,616,000 858,356 0.2374 12.50 11.95 12.50 11.00 12.50 72,320 11.869 4.17%
2012-10-17 0 0.240 0.229 0.240 0.200 0.260 7,412,000 1,697,348 0.2290 12.00 11.45 12.00 10.00 13.00 148,240 11.450 20.00%
2012-10-16 0 0.200 0.184 0.205 0.150 0.200 2,192,000 408,132 0.1862 10.00 9.200 10.25 7.500 10.00 43,840 9.3096 17.65%
2012-10-15 0 0.170 0.156 0.173 0.128 0.182 2,408,000 381,420 0.1584 8.500 7.800 8.650 6.400 9.100 48,160 7.9199 51.79%
2012-10-12 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-11 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-10 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-09 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-08 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-05 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-04 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-10-03 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-28 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-27 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-26 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-25 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-24 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-21 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-20 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-19 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-18 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-17 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-14 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-13 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-12 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-11 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-10 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-07 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-06 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-05 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-04 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-09-03 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-31 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-30 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-29 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-28 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-27 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-24 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-23 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-22 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-21 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-20 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-17 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-16 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-15 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-14 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-13 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-10 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-09 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-08 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-07 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-06 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-03 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-02 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-08-01 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-07-31 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-07-30 1 - - - - - 0 0 - 5.600 - - - - 0 - 0.00%
2012-07-27 0 0.112 0.112 0.132 0.110 0.120 776,000 87,148 0.1123 5.600 5.600 6.600 5.500 6.000 15,520 5.6152 -8.94%
2012-07-26 0 0.123 0.111 0.123 - - 0 0 - 6.150 5.550 6.150 - - 0 - 0.00%
2012-07-25 0 0.123 0.115 0.123 - - 0 0 - 6.150 5.750 6.150 - - 0 - 0.00%
2012-07-24 0 0.123 0.115 0.128 - - 0 0 - 6.150 5.750 6.400 - - 0 - 0.00%
2012-07-23 0 0.123 0.117 0.134 - - 0 0 - 6.150 5.850 6.700 - - 0 - 0.00%
2012-07-20 0 0.123 0.114 0.134 - - 0 0 - 6.150 5.700 6.700 - - 0 - 0.00%
2012-07-19 0 0.123 0.114 0.133 - - 0 0 - 6.150 5.700 6.650 - - 0 - 0.00%
2012-07-18 0 0.123 0.112 0.123 0.123 0.123 80,000 9,840 0.1230 6.150 5.600 6.150 6.150 6.150 1,600 6.1500 2.50%
2012-07-17 0 0.120 0.113 0.120 0.120 0.120 52,000 6,240 0.1200 6.000 5.650 6.000 6.000 6.000 1,040 6.0000 -2.44%
2012-07-16 0 0.123 0.116 0.124 0.123 0.123 48,000 5,904 0.1230 6.150 5.800 6.200 6.150 6.150 960 6.1500 6.03%
2012-07-13 0 0.116 0.116 0.124 0.115 0.126 604,000 75,640 0.1252 5.800 5.800 6.200 5.750 6.300 12,080 6.2616 -5.69%
2012-07-12 0 0.123 0.120 0.129 - - 0 0 - 6.150 6.000 6.450 - - 0 - 0.00%
2012-07-11 0 0.123 0.123 0.129 0.123 0.128 592,000 73,776 0.1246 6.150 6.150 6.450 6.150 6.400 11,840 6.2311 2.50%
2012-07-10 0 0.120 0.120 0.126 - - 428,000 47,508 0.1110 6.000 6.000 6.300 - - 8,560 5.5500 0.00%
2012-07-09 0 0.120 0.111 0.124 0.120 0.124 300,000 36,400 0.1213 6.000 5.550 6.200 6.000 6.200 6,000 6.0667 4.35%
2012-07-06 0 0.115 0.110 0.115 0.106 0.115 148,000 16,244 0.1098 5.750 5.500 5.750 5.300 5.750 2,960 5.4878 8.49%
2012-07-05 0 0.106 0.104 0.128 - - 0 0 - 5.300 5.200 6.400 - - 0 - 0.00%
2012-07-04 0 0.106 0.106 0.119 0.106 0.106 8,000 848 0.1060 5.300 5.300 5.950 5.300 5.300 160 5.3000 -9.40%
2012-07-03 0 0.117 0.106 0.128 - - 0 0 - 5.850 5.300 6.400 - - 0 - 0.00%
2012-06-29 0 0.117 0.105 0.117 - - 0 0 - 5.850 5.250 5.850 - - 0 - -0.85%
2012-06-28 0 0.118 0.107 0.118 - - 0 0 - 5.900 5.350 5.900 - - 0 - -1.67%
2012-06-27 0 0.120 0.105 0.128 - - 0 0 - 6.000 5.250 6.400 - - 0 - 0.00%
2012-06-26 0 0.120 0.105 0.120 - - 0 0 - 6.000 5.250 6.000 - - 0 - 0.00%
2012-06-25 0 0.120 0.102 0.128 - - 0 0 - 6.000 5.100 6.400 - - 0 - 0.00%
2012-06-22 0 0.120 0.105 0.128 - - 0 0 - 6.000 5.250 6.400 - - 0 - 0.00%
2012-06-21 0 0.120 0.108 0.122 - - 0 0 - 6.000 5.400 6.100 - - 0 - 0.00%
2012-06-20 0 0.120 0.106 0.120 - - 0 0 - 6.000 5.300 6.000 - - 0 - 0.00%
2012-06-19 0 0.120 0.120 0.125 0.102 0.107 24,000 2,468 0.1028 6.000 6.000 6.250 5.100 5.350 480 5.1417 2.56%
2012-06-18 0 0.117 0.104 0.122 0.117 0.117 156,000 18,252 0.1170 5.850 5.200 6.100 5.850 5.850 3,120 5.8500 4.46%
2012-06-15 0 0.112 0.102 0.120 - - 0 0 - 5.600 5.100 6.000 - - 0 - 0.00%
2012-06-14 0 0.112 0.098 0.120 - - 0 0 - 5.600 4.900 6.000 - - 0 - 0.00%
2012-06-13 0 0.112 0.112 0.120 0.112 0.112 20,000 2,240 0.1120 5.600 5.600 6.000 5.600 5.600 400 5.6000 -13.85%
2012-06-12 0 0.130 0.111 0.130 - - 0 0 - 6.500 5.550 6.500 - - 0 - 0.00%
2012-06-11 0 0.130 0.114 0.131 - - 0 0 - 6.500 5.700 6.550 - - 0 - 0.00%
2012-06-08 0 0.130 0.119 0.131 0.120 0.130 32,000 3,880 0.1213 6.500 5.950 6.550 6.000 6.500 640 6.0625 10.17%
2012-06-07 0 0.118 0.118 0.120 0.118 0.130 3,428,000 423,952 0.1237 5.900 5.900 6.000 5.900 6.500 68,560 6.1837 -20.27%
2012-06-06 0 0.148 0.120 0.168 - - 0 0 - 7.400 6.000 8.400 - - 0 - 0.00%
2012-06-05 0 0.148 0.131 0.150 - - 0 0 - 7.400 6.550 7.500 - - 0 - 0.00%
2012-06-04 0 0.148 0.130 0.148 - - 0 0 - 7.400 6.500 7.400 - - 0 - -1.33%
2012-06-01 0 0.150 0.124 0.160 - - 0 0 - 7.500 6.200 8.000 - - 0 - 0.00%
2012-05-31 0 0.150 0.134 0.150 - - 0 0 - 7.500 6.700 7.500 - - 0 - 0.00%
2012-05-30 0 0.150 0.132 0.150 0.130 0.150 108,000 14,296 0.1324 7.500 6.600 7.500 6.500 7.500 2,160 6.6185 0.00%
2012-05-29 0 0.150 0.117 0.150 0.150 0.150 500,000 75,000 0.1500 7.500 5.850 7.500 7.500 7.500 10,000 7.5000 0.00%
2012-05-28 0 0.150 0.150 0.153 - - 0 0 - 7.500 7.500 7.650 - - 0 - 2.74%
2012-05-25 0 0.146 0.131 0.166 - - 0 0 - 7.300 6.550 8.300 - - 0 - 0.00%
2012-05-24 0 0.146 0.132 0.166 - - 0 0 - 7.300 6.600 8.300 - - 0 - 0.00%
2012-05-23 0 0.146 0.131 0.164 - - 0 0 - 7.300 6.550 8.200 - - 0 - 0.00%
2012-05-22 0 0.146 0.134 0.161 - - 0 0 - 7.300 6.700 8.050 - - 0 - 0.00%
2012-05-21 0 0.146 0.123 0.150 - - 0 0 - 7.300 6.150 7.500 - - 0 - 0.00%
2012-05-18 0 0.146 0.140 0.151 0.140 0.150 636,000 92,352 0.1452 7.300 7.000 7.550 7.000 7.500 12,720 7.2604 0.00%
2012-05-17 0 0.146 0.146 0.147 0.145 0.150 704,000 104,936 0.1491 7.300 7.300 7.350 7.250 7.500 14,080 7.4528 -2.67%
2012-05-16 0 0.150 0.150 0.155 0.150 0.150 400,000 60,000 0.1500 7.500 7.500 7.750 7.500 7.500 8,000 7.5000 0.00%
2012-05-15 0 0.150 0.150 0.170 0.150 0.150 60,000 9,000 0.1500 7.500 7.500 8.500 7.500 7.500 1,200 7.5000 0.00%
2012-05-14 0 0.150 0.150 0.170 0.150 0.150 32,000 4,800 0.1500 7.500 7.500 8.500 7.500 7.500 640 7.5000 0.00%
2012-05-11 0 0.150 0.150 0.170 - - 0 0 - 7.500 7.500 8.500 - - 0 - 0.00%
2012-05-10 0 0.150 0.150 0.179 0.150 0.150 12,000 1,800 0.1500 7.500 7.500 8.950 7.500 7.500 240 7.5000 -18.03%
2012-05-09 0 0.183 0.152 0.183 0.190 0.190 100,000 19,000 0.1900 9.150 7.600 9.150 9.500 9.500 2,000 9.5000 6.40%
2012-05-08 0 0.172 0.151 0.172 0.155 0.173 12,000 2,000 0.1667 8.600 7.550 8.600 7.750 8.650 240 8.3333 14.67%
2012-05-07 0 0.150 0.150 0.168 0.150 0.150 540,000 81,000 0.1500 7.500 7.500 8.400 7.500 7.500 10,800 7.5000 -3.23%
2012-05-04 0 0.155 0.150 0.155 0.150 0.155 220,000 33,200 0.1509 7.750 7.500 7.750 7.500 7.750 4,400 7.5455 3.33%
2012-05-03 0 0.150 0.150 0.155 - - 0 0 - 7.500 7.500 7.750 - - 0 - 0.00%
2012-05-02 0 0.150 0.150 0.155 0.150 0.150 440,000 66,000 0.1500 7.500 7.500 7.750 7.500 7.500 8,800 7.5000 0.00%
2012-04-30 0 0.150 0.150 - 0.150 0.150 4,000 600 0.1500 7.500 7.500 - 7.500 7.500 80 7.5000 0.00%
2012-04-27 0 0.150 0.150 0.174 0.150 0.150 688,000 103,200 0.1500 7.500 7.500 8.700 7.500 7.500 13,760 7.5000 0.00%
2012-04-26 0 0.150 0.142 0.169 - - 600,000 90,000 0.1500 7.500 7.100 8.450 - - 12,000 7.5000 0.00%
2012-04-25 0 0.150 0.143 - 0.150 0.150 500,000 75,000 0.1500 7.500 7.150 - 7.500 7.500 10,000 7.5000 0.00%
2012-04-24 0 0.150 0.145 0.152 0.150 0.150 360,000 54,000 0.1500 7.500 7.250 7.600 7.500 7.500 7,200 7.5000 0.00%
2012-04-23 0 0.150 0.150 0.159 0.142 0.142 12,000 1,704 0.1420 7.500 7.500 7.950 7.100 7.100 240 7.1000 0.00%
2012-04-20 0 0.150 0.141 0.150 0.138 0.150 1,824,000 262,028 0.1437 7.500 7.050 7.500 6.900 7.500 36,480 7.1828 0.00%
2012-04-19 0 0.150 0.145 0.160 - - 0 0 - 7.500 7.250 8.000 - - 0 - 0.00%
2012-04-18 0 0.150 0.146 0.155 0.145 0.160 1,100,000 164,400 0.1495 7.500 7.300 7.750 7.250 8.000 22,000 7.4727 0.00%
2012-04-17 0 0.150 0.140 0.155 - - 0 0 - 7.500 7.000 7.750 - - 0 - 0.00%
2012-04-16 0 0.150 0.133 0.155 0.150 0.150 300,000 45,000 0.1500 7.500 6.650 7.750 7.500 7.500 6,000 7.5000 0.00%
2012-04-13 0 0.150 0.140 0.155 - - 0 0 - 7.500 7.000 7.750 - - 0 - 0.00%
2012-04-12 0 0.150 0.130 0.155 0.150 0.150 184,000 27,600 0.1500 7.500 6.500 7.750 7.500 7.500 3,680 7.5000 0.00%
2012-04-11 0 0.150 0.143 0.150 0.150 0.150 1,120,000 168,000 0.1500 7.500 7.150 7.500 7.500 7.500 22,400 7.5000 0.00%
2012-04-10 0 0.150 0.150 0.170 0.126 0.150 112,000 16,592 0.1481 7.500 7.500 8.500 6.300 7.500 2,240 7.4071 0.00%
2012-04-05 0 0.150 0.131 0.150 0.150 0.150 92,000 13,800 0.1500 7.500 6.550 7.500 7.500 7.500 1,840 7.5000 0.00%
2012-04-03 0 0.150 0.141 - 0.141 0.150 212,000 30,824 0.1454 7.500 7.050 - 7.050 7.500 4,240 7.2698 0.00%
2012-04-02 0 0.150 0.135 0.150 0.140 0.150 684,000 97,600 0.1427 7.500 6.750 7.500 7.000 7.500 13,680 7.1345 0.00%
2012-03-30 0 0.150 0.130 0.150 0.150 0.150 656,000 98,400 0.1500 7.500 6.500 7.500 7.500 7.500 13,120 7.5000 -5.66%
2012-03-29 0 0.159 0.139 0.160 0.159 0.159 300,000 47,700 0.1590 7.950 6.950 8.000 7.950 7.950 6,000 7.9500 0.00%
2012-03-28 0 0.159 0.145 0.160 - - 0 0 - 7.950 7.250 8.000 - - 0 - 0.00%
2012-03-27 0 0.159 0.150 0.160 0.150 0.150 100,000 15,000 0.1500 7.950 7.500 8.000 7.500 7.500 2,000 7.5000 0.00%
2012-03-26 0 0.159 0.111 - - - 0 0 - 7.950 5.550 - - - 0 - 0.00%
2012-03-23 0 0.159 0.126 0.159 0.170 0.170 400,000 68,000 0.1700 7.950 6.300 7.950 8.500 8.500 8,000 8.5000 6.00%
2012-03-22 0 0.150 0.133 0.150 0.140 0.153 336,000 47,096 0.1402 7.500 6.650 7.500 7.000 7.650 6,720 7.0083 -2.60%
2012-03-21 0 0.154 0.143 0.158 - - 0 0 - 7.700 7.150 7.900 - - 0 - 0.00%
2012-03-20 0 0.154 0.140 0.154 0.140 0.154 104,000 14,616 0.1405 7.700 7.000 7.700 7.000 7.700 2,080 7.0269 0.00%
2012-03-19 0 0.154 0.154 0.158 0.150 0.150 268,000 40,200 0.1500 7.700 7.700 7.900 7.500 7.500 5,360 7.5000 0.00%
2012-03-16 0 0.154 0.154 0.155 0.135 0.150 252,000 36,264 0.1439 7.700 7.700 7.750 6.750 7.500 5,040 7.1952 -0.65%
2012-03-15 0 0.155 0.135 0.155 - - 0 0 - 7.750 6.750 7.750 - - 0 - 0.00%
2012-03-14 0 0.155 0.155 0.156 0.150 0.150 192,000 28,800 0.1500 7.750 7.750 7.800 7.500 7.500 3,840 7.5000 -0.64%
2012-03-13 0 0.156 0.136 0.156 - - 0 0 - 7.800 6.800 7.800 - - 0 - 0.00%
2012-03-12 0 0.156 0.156 0.176 0.156 0.156 868,000 135,408 0.1560 7.800 7.800 8.800 7.800 7.800 17,360 7.8000 0.00%
2012-03-09 0 0.156 0.134 0.156 - - 0 0 - 7.800 6.700 7.800 - - 0 - -0.64%
2012-03-08 0 0.157 0.141 0.157 - - 0 0 - 7.850 7.050 7.850 - - 0 - -0.63%
2012-03-07 0 0.158 0.130 0.165 - - 0 0 - 7.900 6.500 8.250 - - 0 - 0.00%
2012-03-06 0 0.158 0.143 0.159 0.139 0.139 20,000 2,780 0.1390 7.900 7.150 7.950 6.950 6.950 400 6.9500 -0.63%
2012-03-05 0 0.159 0.121 - - - 0 0 - 7.950 6.050 - - - 0 - 0.00%
2012-03-02 0 0.159 0.106 0.165 - - 0 0 - 7.950 5.300 8.250 - - 0 - 0.00%
2012-03-01 0 0.159 0.080 0.159 0.140 0.159 104,000 14,636 0.1407 7.950 4.000 7.950 7.000 7.950 2,080 7.0365 9.66%
2012-02-29 0 0.145 0.132 0.138 0.145 0.145 100,000 14,500 0.1450 7.250 6.600 6.900 7.250 7.250 2,000 7.2500 0.00%
2012-02-28 0 0.145 0.143 0.145 - - 0 0 - 7.250 7.150 7.250 - - 0 - -9.38%
2012-02-27 0 0.160 0.130 0.170 - - 0 0 - 8.000 6.500 8.500 - - 0 - 0.00%
2012-02-24 0 0.160 0.083 0.160 - - 0 0 - 8.000 4.150 8.000 - - 0 - 0.00%
2012-02-23 0 0.160 0.083 0.160 - - 0 0 - 8.000 4.150 8.000 - - 0 - -3.03%
2012-02-22 0 0.165 0.083 0.165 - - 0 0 - 8.250 4.150 8.250 - - 0 - -0.60%
2012-02-21 0 0.166 0.083 0.179 - - 0 0 - 8.300 4.150 8.950 - - 0 - 0.00%
2012-02-20 0 0.166 0.100 0.175 0.160 0.180 1,728,000 278,400 0.1611 8.300 5.000 8.750 8.000 9.000 34,560 8.0556 3.75%
2012-02-17 0 0.160 0.140 0.160 - - 0 0 - 8.000 7.000 8.000 - - 0 - 0.00%
2012-02-16 0 0.160 0.100 0.160 - - 0 0 - 8.000 5.000 8.000 - - 0 - 0.00%
2012-02-15 0 0.160 0.130 0.160 - - 0 0 - 8.000 6.500 8.000 - - 0 - 0.00%
2012-02-14 0 0.160 0.130 0.160 0.155 0.160 2,500,000 387,980 0.1552 8.000 6.500 8.000 7.750 8.000 50,000 7.7596 9.59%
2012-02-13 0 0.146 0.140 0.155 - - 0 0 - 7.300 7.000 7.750 - - 0 - 0.00%
2012-02-10 0 0.146 0.146 0.148 0.146 0.158 1,032,000 159,744 0.1548 7.300 7.300 7.400 7.300 7.900 20,640 7.7395 -2.67%
2012-02-09 0 0.150 0.147 0.155 0.146 0.156 844,000 127,164 0.1507 7.500 7.350 7.750 7.300 7.800 16,880 7.5334 -6.25%
2012-02-08 0 0.160 0.156 0.168 0.160 0.160 96,000 15,360 0.1600 8.000 7.800 8.400 8.000 8.000 1,920 8.0000 0.00%
2012-02-07 0 0.160 0.157 0.168 0.155 0.169 2,046,000 321,254 0.1570 8.000 7.850 8.400 7.750 8.450 40,920 7.8508 1.27%
2012-02-06 0 0.158 0.145 0.169 - - 0 0 - 7.900 7.250 8.450 - - 0 - 0.00%
2012-02-03 0 0.158 0.158 0.169 0.158 0.158 128,000 20,224 0.1580 7.900 7.900 8.450 7.900 7.900 2,560 7.9000 0.00%
2012-02-02 0 0.158 0.145 0.194 - - 0 0 - 7.900 7.250 9.700 - - 0 - 0.00%
2012-02-01 0 0.158 0.141 0.169 - - 0 0 - 7.900 7.050 8.450 - - 0 - 0.00%
2012-01-31 0 0.158 0.152 0.169 0.130 0.169 356,000 51,468 0.1446 7.900 7.600 8.450 6.500 8.450 7,120 7.2287 -7.06%
2012-01-30 0 0.170 0.101 0.170 - - 0 0 - 8.500 5.050 8.500 - - 0 - 0.00%
2012-01-27 0 0.170 0.121 0.170 - - 0 0 - 8.500 6.050 8.500 - - 0 - -2.86%
2012-01-26 0 0.175 0.135 0.175 - - 0 0 - 8.750 6.750 8.750 - - 0 - 0.00%
2012-01-20 0 0.175 0.165 0.175 0.159 0.175 3,328,000 543,196 0.1632 8.750 8.250 8.750 7.950 8.750 66,560 8.1610 6.71%
2012-01-19 0 0.164 0.152 0.164 0.156 0.165 40,000 6,412 0.1603 8.200 7.600 8.200 7.800 8.250 800 8.0150 -6.29%
2012-01-18 0 0.175 0.171 0.175 0.162 0.180 2,300,000 400,488 0.1741 8.750 8.550 8.750 8.100 9.000 46,000 8.7063 -2.78%
2012-01-17 0 0.180 0.166 0.190 0.166 0.180 3,544,000 623,968 0.1761 9.000 8.300 9.500 8.300 9.000 70,880 8.8032 -2.70%
2012-01-16 0 0.185 0.170 0.191 0.170 0.185 152,000 27,520 0.1811 9.250 8.500 9.550 8.500 9.250 3,040 9.0526 0.00%
2012-01-13 0 0.185 0.184 0.190 0.180 0.185 1,464,000 269,056 0.1838 9.250 9.200 9.500 9.000 9.250 29,280 9.1891 0.54%
2012-01-12 0 0.184 0.184 0.195 0.177 0.205 4,636,000 890,596 0.1921 9.200 9.200 9.750 8.850 10.25 92,720 9.6052 -23.33%
2012-01-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2012-01-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2012-01-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2012-01-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2012-01-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2012-01-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2012-01-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-12-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-11-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-10-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-09-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-08-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-07-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-06-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-05-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-04-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-03-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-02-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2011-01-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-31 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-12-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-23 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-17 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-16 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-10 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-09 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-03 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-02 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-11-01 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-26 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-25 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-22 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-21 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-20 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-19 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-18 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-15 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-14 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-13 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-12 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-11 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-08 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-07 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-06 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-05 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-10-04 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-09-30 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-09-29 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-09-28 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-09-27 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-09-24 1 - - - - - 0 0 - 12.00 - - - - 0 - 0.00%
2010-09-22 1 0.240 0.226 0.240 0.239 0.240 84,000 20,156 0.2400 12.00 11.30 12.00 11.95 12.00 1,680 11.998 4.35%
2010-09-21 0 0.230 0.225 0.234 0.225 0.230 1,244,000 284,524 0.2287 11.50 11.25 11.70 11.25 11.50 24,880 11.436 -2.95%
2010-09-20 0 0.237 0.230 0.237 0.227 0.239 2,816,000 651,520 0.2314 11.85 11.50 11.85 11.35 11.95 56,320 11.568 2.60%
2010-09-17 0 0.231 0.231 0.239 0.227 0.240 1,176,000 272,776 0.2320 11.55 11.55 11.95 11.35 12.00 23,520 11.598 -1.70%
2010-09-16 0 0.235 0.230 0.240 0.224 0.235 1,948,000 453,004 0.2325 11.75 11.50 12.00 11.20 11.75 38,960 11.627 -2.49%
2010-09-15 0 0.241 0.228 0.245 0.227 0.241 1,208,000 284,900 0.2358 12.05 11.40 12.25 11.35 12.05 24,160 11.792 1.69%
2010-09-14 0 0.237 0.227 0.238 0.228 0.245 1,968,000 472,508 0.2401 11.85 11.35 11.90 11.40 12.25 39,360 12.005 -1.25%
2010-09-13 0 0.240 0.227 0.244 0.218 0.240 312,000 74,224 0.2379 12.00 11.35 12.20 10.90 12.00 6,240 11.895 2.13%
2010-09-10 0 0.235 0.222 0.235 - - 0 0 - 11.75 11.10 11.75 - - 0 - 0.00%
2010-09-09 0 0.235 0.235 0.239 0.225 0.230 1,800,000 409,820 0.2277 11.75 11.75 11.95 11.25 11.50 36,000 11.384 -1.26%
2010-09-08 0 0.238 0.238 0.239 - - 0 0 - 11.90 11.90 11.95 - - 0 - 1.28%
2010-09-07 0 0.235 0.224 0.235 0.219 0.235 500,000 115,800 0.2316 11.75 11.20 11.75 10.95 11.75 10,000 11.580 0.43%
2010-09-06 0 0.234 0.214 0.235 0.234 0.239 540,000 128,560 0.2381 11.70 10.70 11.75 11.70 11.95 10,800 11.904 -1.68%
2010-09-03 0 0.238 0.221 0.239 - - 0 0 - 11.90 11.05 11.95 - - 0 - 0.00%
2010-09-02 0 0.238 0.238 0.239 0.235 0.235 152,000 35,720 0.2350 11.90 11.90 11.95 11.75 11.75 3,040 11.750 0.42%
2010-09-01 0 0.237 0.235 0.237 0.235 0.243 1,540,000 368,288 0.2391 11.85 11.75 11.85 11.75 12.15 30,800 11.957 2.16%
2010-08-31 0 0.232 0.221 0.232 0.230 0.232 204,000 46,928 0.2300 11.60 11.05 11.60 11.50 11.60 4,080 11.502 -1.28%
2010-08-30 0 0.235 0.230 0.235 0.230 0.239 2,864,000 664,264 0.2319 11.75 11.50 11.75 11.50 11.95 57,280 11.597 -0.84%
2010-08-27 0 0.237 0.233 0.239 0.233 0.250 5,124,000 1,219,628 0.2380 11.85 11.65 11.95 11.65 12.50 102,480 11.901 1.72%
2010-08-26 0 0.233 0.222 0.234 0.210 0.237 87,480,000 18,485,652 0.2113 11.65 11.10 11.70 10.50 11.85 1,749,600 10.566 8.37%
2010-08-25 0 0.215 0.199 0.220 0.195 0.215 908,000 192,092 0.2116 10.75 9.950 11.00 9.750 10.75 18,160 10.578 0.00%
2010-08-24 0 0.215 0.204 0.215 - - 0 0 - 10.75 10.20 10.75 - - 0 - 0.00%
2010-08-23 0 0.215 0.206 0.215 0.215 0.215 240,000 51,600 0.2150 10.75 10.30 10.75 10.75 10.75 4,800 10.750 0.00%
2010-08-20 0 0.215 0.200 0.224 0.199 0.215 468,000 97,872 0.2091 10.75 10.00 11.20 9.950 10.75 9,360 10.456 1.42%
2010-08-19 0 0.212 0.203 0.212 0.200 0.216 196,000 41,528 0.2119 10.60 10.15 10.60 10.00 10.80 3,920 10.594 -1.40%
2010-08-18 0 0.215 0.204 0.215 - - 0 0 - 10.75 10.20 10.75 - - 0 - 0.00%
2010-08-17 0 0.215 0.208 0.216 0.208 0.215 560,000 116,900 0.2088 10.75 10.40 10.80 10.40 10.75 11,200 10.438 0.00%
2010-08-16 0 0.215 0.203 0.220 0.210 0.215 1,408,000 301,804 0.2143 10.75 10.15 11.00 10.50 10.75 28,160 10.717 2.38%
2010-08-13 0 0.210 0.210 0.213 0.202 0.210 224,000 46,816 0.2090 10.50 10.50 10.65 10.10 10.50 4,480 10.450 0.00%
2010-08-12 0 0.210 0.206 0.218 0.206 0.214 1,500,000 318,240 0.2122 10.50 10.30 10.90 10.30 10.70 30,000 10.608 0.00%
2010-08-11 0 0.210 0.206 0.221 0.202 0.214 2,292,000 473,096 0.2064 10.50 10.30 11.05 10.10 10.70 45,840 10.321 -6.67%
2010-08-10 0 0.225 0.203 0.225 0.210 0.225 224,000 47,400 0.2116 11.25 10.15 11.25 10.50 11.25 4,480 10.580 3.21%
2010-08-09 0 0.218 0.206 0.218 - - 0 0 - 10.90 10.30 10.90 - - 0 - -0.46%
2010-08-06 0 0.219 0.205 0.219 - - 786 172 0.2188 10.95 10.25 10.95 - - 16 10.941 0.00%
2010-08-05 0 0.219 0.206 0.219 - - 0 0 - 10.95 10.30 10.95 - - 0 - -0.45%
2010-08-04 0 0.220 0.214 0.225 0.220 0.220 100,000 22,000 0.2200 11.00 10.70 11.25 11.00 11.00 2,000 11.000 -2.22%
2010-08-03 0 0.225 0.215 0.225 0.214 0.225 184,000 40,828 0.2219 11.25 10.75 11.25 10.70 11.25 3,680 11.095 0.00%
2010-08-02 0 0.225 0.220 0.229 0.210 0.225 2,224,000 495,552 0.2228 11.25 11.00 11.45 10.50 11.25 44,480 11.141 1.35%
2010-07-30 0 0.222 0.211 0.222 - - 0 0 - 11.10 10.55 11.10 - - 0 - -1.33%
2010-07-29 0 0.225 0.211 0.229 0.209 0.225 1,940,000 423,328 0.2182 11.25 10.55 11.45 10.45 11.25 38,800 10.911 1.35%
2010-07-28 0 0.222 0.210 0.222 0.210 0.222 1,592,000 338,300 0.2125 11.10 10.50 11.10 10.50 11.10 31,840 10.625 0.00%
2010-07-27 0 0.222 0.209 0.222 0.201 0.223 384,000 82,312 0.2144 11.10 10.45 11.10 10.05 11.15 7,680 10.718 0.91%
2010-07-26 0 0.220 0.203 0.220 0.197 0.220 1,424,000 310,012 0.2177 11.00 10.15 11.00 9.850 11.00 28,480 10.885 2.33%
2010-07-23 0 0.215 0.195 0.218 0.212 0.215 1,072,000 228,384 0.2130 10.75 9.750 10.90 10.60 10.75 21,440 10.652 0.94%
2010-07-22 0 0.213 0.197 0.213 0.200 0.215 600,000 128,700 0.2145 10.65 9.850 10.65 10.00 10.75 12,000 10.725 -0.93%
2010-07-21 0 0.215 0.201 0.220 0.208 0.215 800,000 169,404 0.2118 10.75 10.05 11.00 10.40 10.75 16,000 10.588 2.38%
2010-07-20 0 0.210 0.205 0.210 0.200 0.212 900,000 187,940 0.2088 10.50 10.25 10.50 10.00 10.60 18,000 10.441 3.45%
2010-07-19 0 0.203 0.184 0.220 0.200 0.203 344,000 69,820 0.2030 10.15 9.200 11.00 10.00 10.15 6,880 10.148 0.00%
2010-07-16 0 0.203 0.192 0.203 0.193 0.203 1,492,000 293,400 0.1966 10.15 9.600 10.15 9.650 10.15 29,840 9.8324 6.84%
2010-07-15 0 0.190 0.183 0.190 0.183 0.190 596,000 111,448 0.1870 9.500 9.150 9.500 9.150 9.500 11,920 9.3497 0.00%
2010-07-14 0 0.190 0.182 0.190 0.180 0.192 960,000 178,012 0.1854 9.500 9.100 9.500 9.000 9.600 19,200 9.2715 0.00%
2010-07-13 0 0.190 0.177 0.190 0.175 0.190 212,000 39,080 0.1843 9.500 8.850 9.500 8.750 9.500 4,240 9.2170 0.53%
2010-07-12 0 0.189 0.173 0.189 0.190 0.190 400,000 76,000 0.1900 9.450 8.650 9.450 9.500 9.500 8,000 9.5000 5.00%
2010-07-09 0 0.180 0.180 0.189 0.172 0.180 224,000 40,128 0.1791 9.000 9.000 9.450 8.600 9.000 4,480 8.9571 0.00%
2010-07-08 0 0.180 0.162 0.185 0.180 0.180 12,000 2,160 0.1800 9.000 8.100 9.250 9.000 9.000 240 9.0000 1.12%
2010-07-07 0 0.178 0.161 0.180 - - 0 0 - 8.900 8.050 9.000 - - 0 - 0.00%
2010-07-06 0 0.178 0.161 0.180 - - 0 0 - 8.900 8.050 9.000 - - 0 - 0.00%
2010-07-05 0 0.178 0.152 0.182 0.172 0.178 1,404,000 249,888 0.1780 8.900 7.600 9.100 8.600 8.900 28,080 8.8991 3.49%
2010-07-02 0 0.172 0.160 0.177 0.172 0.172 80,000 13,760 0.1720 8.600 8.000 8.850 8.600 8.600 1,600 8.6000 -5.49%
2010-06-30 0 0.182 0.164 0.182 0.182 0.182 48,000 8,736 0.1820 9.100 8.200 9.100 9.100 9.100 960 9.1000 -1.09%
2010-06-29 0 0.184 0.165 0.184 0.166 0.184 124,000 22,324 0.1800 9.200 8.250 9.200 8.300 9.200 2,480 9.0016 0.00%
2010-06-28 0 0.184 0.166 0.189 - - 0 0 - 9.200 8.300 9.450 - - 0 - 0.00%
2010-06-25 0 0.184 0.167 0.189 0.180 0.184 100,000 18,208 0.1821 9.200 8.350 9.450 9.000 9.200 2,000 9.1040 0.00%
2010-06-24 0 0.184 0.176 0.184 - - 0 0 - 9.200 8.800 9.200 - - 0 - -2.65%
2010-06-23 0 0.189 0.182 0.191 0.182 0.190 720,000 132,724 0.1843 9.450 9.100 9.550 9.100 9.500 14,400 9.2169 -0.53%
2010-06-22 0 0.190 0.182 0.190 0.178 0.192 292,000 54,760 0.1875 9.500 9.100 9.500 8.900 9.600 5,840 9.3767 0.00%
2010-06-21 0 0.190 0.167 0.192 0.161 0.193 348,000 65,412 0.1880 9.500 8.350 9.600 8.050 9.650 6,960 9.3983 5.56%
2010-06-18 0 0.180 0.173 0.194 0.173 0.180 448,000 79,080 0.1765 9.000 8.650 9.700 8.650 9.000 8,960 8.8259 0.00%
2010-06-17 0 0.180 0.171 0.180 0.174 0.180 280,000 49,200 0.1757 9.000 8.550 9.000 8.700 9.000 5,600 8.7857 -0.55%
2010-06-15 0 0.181 0.172 0.181 0.181 0.182 380,000 68,840 0.1812 9.050 8.600 9.050 9.050 9.100 7,600 9.0579 0.56%
2010-06-14 0 0.180 0.172 0.187 0.172 0.180 1,084,000 194,120 0.1791 9.000 8.600 9.350 8.600 9.000 21,680 8.9539 11.80%
2010-06-11 0 0.161 0.161 0.179 0.160 0.161 200,000 32,008 0.1600 8.050 8.050 8.950 8.000 8.050 4,000 8.0020 -10.56%
2010-06-10 0 0.180 0.161 0.190 - - 0 0 - 9.000 8.050 9.500 - - 0 - 0.00%
2010-06-09 0 0.180 0.166 0.186 0.180 0.180 20,000 3,600 0.1800 9.000 8.300 9.300 9.000 9.000 400 9.0000 0.00%
2010-06-08 0 0.180 0.167 0.188 0.180 0.180 272,000 48,960 0.1800 9.000 8.350 9.400 9.000 9.000 5,440 9.0000 -0.55%
2010-06-07 0 0.181 0.170 0.182 0.166 0.181 1,316,000 226,868 0.1724 9.050 8.500 9.100 8.300 9.050 26,320 8.6196 -2.16%
2010-06-04 0 0.185 0.172 0.190 0.165 0.185 5,124,000 892,756 0.1742 9.250 8.600 9.500 8.250 9.250 102,480 8.7115 1.09%
2010-06-03 0 0.183 0.161 0.183 0.170 0.183 2,672,000 470,596 0.1761 9.150 8.050 9.150 8.500 9.150 53,440 8.8061 0.00%
2010-06-02 0 0.183 0.175 0.183 0.164 0.194 256,000 42,748 0.1670 9.150 8.750 9.150 8.200 9.700 5,120 8.3492 8.93%
2010-06-01 0 0.168 0.157 0.171 0.157 0.175 3,808,000 639,660 0.1680 8.400 7.850 8.550 7.850 8.750 76,160 8.3989 1.82%
2010-05-31 0 0.165 0.148 0.165 0.147 0.165 176,000 27,836 0.1582 8.250 7.400 8.250 7.350 8.250 3,520 7.9080 0.00%
2010-05-28 0 0.165 0.149 0.170 0.160 0.175 2,536,000 409,620 0.1615 8.250 7.450 8.500 8.000 8.750 50,720 8.0761 3.77%
2010-05-27 0 0.159 0.141 0.160 0.150 0.160 888,000 141,208 0.1590 7.950 7.050 8.000 7.500 8.000 17,760 7.9509 2.58%
2010-05-26 0 0.155 0.140 0.155 0.132 0.155 2,660,000 398,160 0.1497 7.750 7.000 7.750 6.600 7.750 53,200 7.4842 6.90%
2010-05-25 0 0.145 0.133 0.146 0.125 0.145 1,768,000 240,612 0.1361 7.250 6.650 7.300 6.250 7.250 35,360 6.8046 3.57%
2010-05-24 0 0.140 0.134 0.140 0.134 0.157 544,000 73,196 0.1346 7.000 6.700 7.000 6.700 7.850 10,880 6.7276 -6.67%
2010-05-20 0 0.150 0.134 0.154 0.120 0.162 6,368,000 872,744 0.1371 7.500 6.700 7.700 6.000 8.100 127,360 6.8526 -7.41%
2010-05-19 0 0.162 0.161 0.162 0.161 0.175 1,828,000 300,824 0.1646 8.100 8.050 8.100 8.050 8.750 36,560 8.2282 -8.99%
2010-05-18 0 0.178 0.170 0.178 0.170 0.188 4,976,000 888,552 0.1786 8.900 8.500 8.900 8.500 9.400 99,520 8.9284 -7.29%
2010-05-17 0 0.192 0.178 0.192 0.177 0.192 1,156,000 207,556 0.1795 9.600 8.900 9.600 8.850 9.600 23,120 8.9773 -2.04%
2010-05-14 0 0.196 0.186 0.196 0.196 0.196 96,000 18,816 0.1960 9.800 9.300 9.800 9.800 9.800 1,920 9.8000 0.51%
2010-05-13 0 0.195 0.188 0.197 0.191 0.195 860,000 167,376 0.1946 9.750 9.400 9.850 9.550 9.750 17,200 9.7312 3.17%
2010-05-12 0 0.189 0.183 0.189 0.183 0.196 1,056,000 199,484 0.1889 9.450 9.150 9.450 9.150 9.800 21,120 9.4453 -2.58%
2010-05-11 0 0.194 0.197 0.198 0.194 0.194 76,000 14,744 0.1940 9.700 9.850 9.900 9.700 9.700 1,520 9.7000 0.00%
2010-05-10 0 0.194 0.190 0.194 0.189 0.198 1,276,000 245,280 0.1922 9.700 9.500 9.700 9.450 9.900 25,520 9.6113 -2.02%
2010-05-07 0 0.198 0.197 0.198 0.183 0.200 7,008,000 1,307,068 0.1865 9.900 9.850 9.900 9.150 10.00 140,160 9.3255 -0.50%
2010-05-06 0 0.199 0.191 0.200 0.190 0.214 2,024,000 409,024 0.2021 9.950 9.550 10.00 9.500 10.70 40,480 10.104 -2.93%
2010-05-05 0 0.205 0.197 0.205 0.195 0.215 3,596,000 736,320 0.2048 10.25 9.850 10.25 9.750 10.75 71,920 10.238 -3.30%
2010-05-04 0 0.212 0.212 0.213 0.206 0.228 8,148,000 1,765,292 0.2167 10.60 10.60 10.65 10.30 11.40 162,960 10.833 -1.40%
2010-05-03 0 0.215 0.210 0.215 0.203 0.220 15,064,000 3,166,680 0.2102 10.75 10.50 10.75 10.15 11.00 301,280 10.511 1.42%
2010-04-30 0 0.212 0.203 0.212 0.203 0.214 4,144,000 855,428 0.2064 10.60 10.15 10.60 10.15 10.70 82,880 10.321 0.00%
2010-04-29 0 0.212 0.205 0.212 0.205 0.221 11,052,000 2,336,108 0.2114 10.60 10.25 10.60 10.25 11.05 221,040 10.569 -4.50%
2010-04-28 0 0.222 0.216 0.222 0.217 0.250 30,172,000 7,121,940 0.2360 11.10 10.80 11.10 10.85 12.50 603,440 11.802 -9.39%
2010-04-27 0 0.245 0.230 0.245 0.229 0.270 39,692,000 10,043,100 0.2530 12.25 11.50 12.25 11.45 13.50 793,840 12.651 -7.55%
2010-04-26 0 0.265 0.260 0.265 0.209 0.265 58,984,000 14,812,944 0.2511 13.25 13.00 13.25 10.45 13.25 1,179,680 12.557 22.69%
2010-04-23 0 0.216 0.209 0.217 0.209 0.220 1,224,000 263,080 0.2149 10.80 10.45 10.85 10.45 11.00 24,480 10.747 0.93%
2010-04-22 0 0.214 0.206 0.215 0.205 0.228 3,308,000 687,896 0.2079 10.70 10.30 10.75 10.25 11.40 66,160 10.397 -1.38%
2010-04-21 0 0.217 0.216 0.217 0.210 0.235 3,032,000 653,496 0.2155 10.85 10.80 10.85 10.50 11.75 60,640 10.777 1.40%
2010-04-20 0 0.214 0.210 0.214 0.202 0.220 2,056,000 426,824 0.2076 10.70 10.50 10.70 10.10 11.00 41,120 10.380 1.90%
2010-04-19 0 0.210 0.204 0.210 0.201 0.211 320,000 66,360 0.2074 10.50 10.20 10.50 10.05 10.55 6,400 10.369 0.00%
2010-04-16 0 0.210 0.210 0.214 0.210 0.210 120,000 25,200 0.2100 10.50 10.50 10.70 10.50 10.50 2,400 10.500 -2.33%
2010-04-15 0 0.215 0.210 0.218 0.215 0.215 200,000 43,000 0.2150 10.75 10.50 10.90 10.75 10.75 4,000 10.750 0.47%
2010-04-14 0 0.214 0.207 0.214 0.205 0.218 644,000 135,376 0.2102 10.70 10.35 10.70 10.25 10.90 12,880 10.511 -2.73%
2010-04-13 0 0.220 0.216 0.223 0.210 0.228 2,512,000 544,388 0.2167 11.00 10.80 11.15 10.50 11.40 50,240 10.836 5.77%
2010-04-12 0 0.208 0.205 0.213 0.208 0.215 436,000 93,540 0.2145 10.40 10.25 10.65 10.40 10.75 8,720 10.727 -0.48%
2010-04-09 0 0.209 0.207 0.210 0.205 0.210 176,000 36,620 0.2081 10.45 10.35 10.50 10.25 10.50 3,520 10.403 -2.34%
2010-04-08 0 0.214 0.204 0.214 - - 0 0 - 10.70 10.20 10.70 - - 0 - -1.38%
2010-04-07 0 0.217 0.205 0.217 0.202 0.217 356,000 73,524 0.2065 10.85 10.25 10.85 10.10 10.85 7,120 10.326 4.33%
2010-04-01 0 0.208 0.208 0.212 0.205 0.214 460,000 95,912 0.2085 10.40 10.40 10.60 10.25 10.70 9,200 10.425 -0.95%
2010-03-31 0 0.210 0.207 0.215 - - 0 0 - 10.50 10.35 10.75 - - 0 - 0.00%
2010-03-30 0 0.210 0.210 0.218 0.204 0.210 500,000 102,508 0.2050 10.50 10.50 10.90 10.20 10.50 10,000 10.251 0.96%
2010-03-29 0 0.208 0.207 0.208 0.207 0.212 1,148,000 239,264 0.2084 10.40 10.35 10.40 10.35 10.60 22,960 10.421 -2.80%
2010-03-26 0 0.214 0.211 0.218 0.212 0.235 2,332,000 509,724 0.2186 10.70 10.55 10.90 10.60 11.75 46,640 10.929 -6.55%
2010-03-25 0 0.229 0.224 0.229 0.220 0.230 3,480,000 777,680 0.2235 11.45 11.20 11.45 11.00 11.50 69,600 11.174 -3.78%
2010-03-24 0 0.238 0.237 0.238 0.215 0.255 11,716,000 2,792,564 0.2384 11.90 11.85 11.90 10.75 12.75 234,320 11.918 13.33%
2010-03-23 0 0.210 0.215 0.218 0.208 0.215 904,000 189,092 0.2092 10.50 10.75 10.90 10.40 10.75 18,080 10.459 2.44%
2010-03-22 0 0.205 0.198 0.208 - - 0 0 - 10.25 9.900 10.40 - - 0 - 0.00%
2010-03-19 0 0.205 0.197 0.210 0.205 0.209 88,000 18,192 0.2067 10.25 9.850 10.50 10.25 10.45 1,760 10.336 3.54%
2010-03-18 0 0.198 0.198 0.207 0.198 0.198 48,000 9,504 0.1980 9.900 9.900 10.35 9.900 9.900 960 9.9000 -1.00%
2010-03-17 0 0.200 0.196 0.207 0.194 0.200 260,000 51,304 0.1973 10.00 9.800 10.35 9.700 10.00 5,200 9.8662 -1.96%
2010-03-16 0 0.204 0.197 0.204 0.197 0.204 56,000 11,116 0.1985 10.20 9.850 10.20 9.850 10.20 1,120 9.9250 0.00%
2010-03-15 0 0.204 0.196 0.205 0.192 0.204 184,000 36,640 0.1991 10.20 9.800 10.25 9.600 10.20 3,680 9.9565 0.49%
2010-03-12 0 0.203 0.198 0.203 0.194 0.207 668,000 135,960 0.2035 10.15 9.900 10.15 9.700 10.35 13,360 10.177 -0.98%
2010-03-11 0 0.205 0.197 0.205 0.195 0.205 1,432,000 281,820 0.1968 10.25 9.850 10.25 9.750 10.25 28,640 9.8401 -2.38%
2010-03-10 0 0.210 0.205 0.210 0.210 0.210 208,000 43,680 0.2100 10.50 10.25 10.50 10.50 10.50 4,160 10.500 -1.87%
2010-03-09 0 0.214 0.205 0.214 0.214 0.214 600,000 128,400 0.2140 10.70 10.25 10.70 10.70 10.70 12,000 10.700 0.00%
2010-03-08 0 0.214 0.214 0.215 0.205 0.219 952,000 201,760 0.2119 10.70 10.70 10.75 10.25 10.95 19,040 10.597 -2.28%
2010-03-05 0 0.219 0.216 0.219 0.215 0.220 1,620,000 353,600 0.2183 10.95 10.80 10.95 10.75 11.00 32,400 10.914 1.86%
2010-03-04 0 0.215 0.215 0.216 0.214 0.220 2,044,000 448,056 0.2192 10.75 10.75 10.80 10.70 11.00 40,880 10.960 -0.46%
2010-03-03 0 0.216 0.216 0.217 0.198 0.233 6,684,000 1,415,980 0.2118 10.80 10.80 10.85 9.900 11.65 133,680 10.592 9.64%
2010-03-02 0 0.197 0.191 0.197 0.185 0.200 1,064,000 203,932 0.1917 9.850 9.550 9.850 9.250 10.00 21,280 9.5833 3.14%
2010-03-01 0 0.191 0.188 0.191 0.187 0.193 1,272,000 239,180 0.1880 9.550 9.400 9.550 9.350 9.650 25,440 9.4017 -2.55%
2010-02-26 0 0.196 0.187 0.196 0.186 0.196 6,476,000 1,228,188 0.1897 9.800 9.350 9.800 9.300 9.800 129,520 9.4826 -1.01%
2010-02-25 0 0.198 0.188 0.198 - - 0 0 - 9.900 9.400 9.900 - - 0 - -1.00%
2010-02-24 0 0.200 0.193 0.200 0.190 0.200 276,000 53,580 0.1941 10.00 9.650 10.00 9.500 10.00 5,520 9.7065 -1.96%
2010-02-23 0 0.204 0.190 0.205 0.190 0.204 240,000 48,120 0.2005 10.20 9.500 10.25 9.500 10.20 4,800 10.025 3.03%
2010-02-22 0 0.198 0.189 0.198 - - 0 0 - 9.900 9.450 9.900 - - 0 - 0.00%
2010-02-19 0 0.198 0.189 0.200 0.186 0.198 572,000 112,988 0.1975 9.900 9.450 10.00 9.300 9.900 11,440 9.8766 -3.88%
2010-02-18 0 0.206 0.206 0.208 0.192 0.192 44,000 8,448 0.1920 10.30 10.30 10.40 9.600 9.600 880 9.6000 4.04%
2010-02-17 0 0.198 0.198 0.199 0.190 0.190 120,000 22,800 0.1900 9.900 9.900 9.950 9.500 9.500 2,400 9.5000 1.54%
2010-02-12 0 0.195 0.186 0.198 0.186 0.197 16,000 3,060 0.1913 9.750 9.300 9.900 9.300 9.850 320 9.5625 -1.02%
2010-02-11 0 0.197 0.188 0.197 0.190 0.197 16,000 3,068 0.1918 9.850 9.400 9.850 9.500 9.850 320 9.5875 3.68%
2010-02-10 0 0.190 0.190 0.197 0.188 0.190 48,000 9,072 0.1890 9.500 9.500 9.850 9.400 9.500 960 9.4500 -3.55%
2010-02-09 0 0.197 0.197 0.198 0.186 0.186 52,000 9,672 0.1860 9.850 9.850 9.900 9.300 9.300 1,040 9.3000 1.03%
2010-02-08 0 0.195 0.190 0.195 0.189 0.199 476,000 90,208 0.1895 9.750 9.500 9.750 9.450 9.950 9,520 9.4756 -0.51%
2010-02-05 0 0.196 0.188 0.197 0.183 0.196 544,000 102,464 0.1884 9.800 9.400 9.850 9.150 9.800 10,880 9.4176 0.00%
2010-02-04 0 0.196 0.186 0.200 - - 0 0 - 9.800 9.300 10.00 - - 0 - 0.00%
2010-02-03 0 0.196 0.190 0.199 0.181 0.196 532,000 100,116 0.1882 9.800 9.500 9.950 9.050 9.800 10,640 9.4094 1.03%
2010-02-02 0 0.194 0.182 0.194 0.188 0.194 492,000 93,384 0.1898 9.700 9.100 9.700 9.400 9.700 9,840 9.4902 -3.00%
2010-02-01 0 0.200 0.192 0.204 0.187 0.200 436,000 84,224 0.1932 10.00 9.600 10.20 9.350 10.00 8,720 9.6587 2.04%
2010-01-29 0 0.196 0.191 0.196 0.188 0.196 292,000 55,220 0.1891 9.800 9.550 9.800 9.400 9.800 5,840 9.4555 -0.51%
2010-01-28 0 0.197 0.192 0.199 - - 0 0 - 9.850 9.600 9.950 - - 0 - 0.00%
2010-01-27 0 0.197 0.192 0.199 0.197 0.198 112,000 22,144 0.1977 9.850 9.600 9.950 9.850 9.900 2,240 9.8857 -0.51%
2010-01-26 0 0.198 0.196 0.198 0.196 0.200 784,000 155,672 0.1986 9.900 9.800 9.900 9.800 10.00 15,680 9.9281 -0.50%
2010-01-25 0 0.199 0.199 0.205 0.196 0.208 5,944,000 1,203,492 0.2025 9.950 9.950 10.25 9.800 10.40 118,880 10.124 -4.33%
2010-01-22 0 0.208 0.194 0.208 0.196 0.208 1,324,000 265,056 0.2002 10.40 9.700 10.40 9.800 10.40 26,480 10.010 -0.95%
2010-01-21 0 0.210 0.210 0.215 0.200 0.214 4,504,000 924,616 0.2053 10.50 10.50 10.75 10.00 10.70 90,080 10.264 3.96%
2010-01-20 0 0.202 0.196 0.202 0.196 0.202 1,356,000 268,264 0.1978 10.10 9.800 10.10 9.800 10.10 27,120 9.8917 0.50%
2010-01-19 0 0.201 0.199 0.201 0.199 0.204 452,000 90,812 0.2009 10.05 9.950 10.05 9.950 10.20 9,040 10.046 -5.19%
2010-01-18 0 0.212 0.207 0.215 0.200 0.212 2,068,000 422,636 0.2044 10.60 10.35 10.75 10.00 10.60 41,360 10.218 6.00%
2010-01-15 0 0.200 0.194 0.200 0.193 0.200 1,354,000 268,872 0.1986 10.00 9.700 10.00 9.650 10.00 27,080 9.9288 3.63%
2010-01-14 0 0.193 0.193 0.195 0.193 0.196 804,000 156,012 0.1940 9.650 9.650 9.750 9.650 9.800 16,080 9.7022 -2.53%
2010-01-13 0 0.198 0.194 0.198 0.191 0.198 148,000 28,300 0.1912 9.900 9.700 9.900 9.550 9.900 2,960 9.5608 -0.50%
2010-01-12 0 0.199 0.195 0.199 0.198 0.200 860,000 170,820 0.1986 9.950 9.750 9.950 9.900 10.00 17,200 9.9314 -0.50%
2010-01-11 0 0.200 0.195 0.200 0.196 0.201 1,924,000 384,380 0.1998 10.00 9.750 10.00 9.800 10.05 38,480 9.9891 2.04%
2010-01-08 0 0.196 0.195 0.196 0.195 0.200 596,000 118,228 0.1984 9.800 9.750 9.800 9.750 10.00 11,920 9.9185 -1.51%
2010-01-07 0 0.199 0.195 0.199 0.190 0.206 2,428,000 479,328 0.1974 9.950 9.750 9.950 9.500 10.30 48,560 9.8708 -2.93%
2010-01-06 0 0.205 0.200 0.205 0.200 0.205 1,920,000 392,400 0.2044 10.25 10.00 10.25 10.00 10.25 38,400 10.219 -0.49%
2010-01-05 0 0.206 0.195 0.206 0.196 0.206 772,000 157,496 0.2040 10.30 9.750 10.30 9.800 10.30 15,440 10.201 1.48%
2010-01-04 0 0.203 0.193 0.207 0.203 0.203 80,000 16,240 0.2030 10.15 9.650 10.35 10.15 10.15 1,600 10.150 -1.93%
2009-12-31 0 0.207 0.204 0.209 0.200 0.207 588,000 118,748 0.2020 10.35 10.20 10.45 10.00 10.35 11,760 10.098 0.00%
2009-12-30 0 0.207 0.200 0.208 0.200 0.207 976,000 196,788 0.2016 10.35 10.00 10.40 10.00 10.35 19,520 10.081 -4.61%
2009-12-29 0 0.217 0.204 0.217 0.202 0.217 360,000 73,288 0.2036 10.85 10.20 10.85 10.10 10.85 7,200 10.179 -1.36%
2009-12-28 0 0.220 0.205 0.220 0.200 0.220 188,000 38,904 0.2069 11.00 10.25 11.00 10.00 11.00 3,760 10.347 5.26%
2009-12-24 0 0.209 0.195 0.209 - - 0 0 - 10.45 9.750 10.45 - - 0 - -0.48%
2009-12-23 0 0.210 0.202 0.210 0.196 0.211 7,356,000 1,529,920 0.2080 10.50 10.10 10.50 9.800 10.55 147,120 10.399 7.69%
2009-12-22 0 0.195 0.190 0.198 - - 0 0 - 9.750 9.500 9.900 - - 0 - 0.00%
2009-12-21 0 0.195 0.192 0.195 0.191 0.200 1,084,000 208,932 0.1927 9.750 9.600 9.750 9.550 10.00 21,680 9.6371 -1.02%
2009-12-18 0 0.197 0.191 0.197 - - 0 0 - 9.850 9.550 9.850 - - 0 - -3.43%
2009-12-17 0 0.204 0.192 0.204 0.192 0.204 724,000 143,956 0.1988 10.20 9.600 10.20 9.600 10.20 14,480 9.9417 -4.23%
2009-12-16 0 0.213 0.203 0.210 0.203 0.213 180,000 36,768 0.2043 10.65 10.15 10.50 10.15 10.65 3,600 10.213 2.40%
2009-12-15 0 0.208 0.203 0.208 0.201 0.217 2,316,000 485,432 0.2096 10.40 10.15 10.40 10.05 10.85 46,320 10.480 3.48%
2009-12-14 1 - - - - - 0 0 - 10.05 - - - - 0 - 0.00%
2009-12-11 0 0.201 0.197 0.201 0.195 0.201 440,000 86,320 0.1962 10.05 9.850 10.05 9.750 10.05 8,800 9.8091 4.69%
2009-12-10 0 0.192 0.192 0.199 0.191 0.217 304,000 58,388 0.1921 9.600 9.600 9.950 9.550 10.85 6,080 9.6033 -4.48%
2009-12-09 0 0.201 0.201 0.207 0.201 0.218 204,000 41,784 0.2048 10.05 10.05 10.35 10.05 10.90 4,080 10.241 -2.43%
2009-12-08 0 0.206 0.203 0.215 0.190 0.234 3,052,000 600,684 0.1968 10.30 10.15 10.75 9.500 11.70 61,040 9.8408 6.19%
2009-12-07 0 0.194 0.189 0.195 0.183 0.195 1,228,000 230,316 0.1876 9.700 9.450 9.750 9.150 9.750 24,560 9.3777 1.57%
2009-12-04 0 0.191 0.191 0.197 0.191 0.200 1,880,000 363,612 0.1934 9.550 9.550 9.850 9.550 10.00 37,600 9.6705 -5.91%
2009-12-03 0 0.203 0.197 0.203 0.195 0.210 1,852,000 366,816 0.1981 10.15 9.850 10.15 9.750 10.50 37,040 9.9032 -2.40%
2009-12-02 0 0.208 0.200 0.208 0.192 0.208 516,000 103,936 0.2014 10.40 10.00 10.40 9.600 10.40 10,320 10.071 6.67%
2009-12-01 0 0.195 0.195 0.203 - - 0 0 - 9.750 9.750 10.15 - - 0 - 0.00%
2009-11-30 0 0.195 0.191 0.199 0.188 0.213 4,268,000 812,644 0.1904 9.750 9.550 9.950 9.400 10.65 85,360 9.5202 -2.01%
2009-11-27 0 0.199 0.188 0.199 0.190 0.200 1,880,000 363,820 0.1935 9.950 9.400 9.950 9.500 10.00 37,600 9.6761 -0.50%
2009-11-26 0 0.200 0.196 0.220 0.200 0.200 368,000 73,600 0.2000 10.00 9.800 11.00 10.00 10.00 7,360 10.000 -4.76%
2009-11-25 0 0.210 0.205 0.220 0.210 0.220 540,000 115,320 0.2136 10.50 10.25 11.00 10.50 11.00 10,800 10.678 -4.55%
2009-11-24 0 0.220 0.210 0.220 0.210 0.220 1,044,000 219,804 0.2105 11.00 10.50 11.00 10.50 11.00 20,880 10.527 0.00%
2009-11-23 0 0.220 0.218 0.228 0.218 0.221 2,332,000 512,656 0.2198 11.00 10.90 11.40 10.90 11.05 46,640 10.992 -3.08%
2009-11-20 0 0.227 0.222 0.227 0.211 0.240 872,000 193,528 0.2219 11.35 11.10 11.35 10.55 12.00 17,440 11.097 7.58%
2009-11-19 0 0.211 0.210 0.218 0.211 0.218 148,000 31,764 0.2146 10.55 10.50 10.90 10.55 10.90 2,960 10.731 -3.21%
2009-11-18 0 0.218 0.218 0.224 0.217 0.220 184,000 40,252 0.2188 10.90 10.90 11.20 10.85 11.00 3,680 10.938 -3.11%
2009-11-17 0 0.225 0.225 0.231 0.220 0.225 2,384,000 533,160 0.2236 11.25 11.25 11.55 11.00 11.25 47,680 11.182 -2.60%
2009-11-16 0 0.231 0.228 0.240 0.230 0.243 3,872,000 914,344 0.2361 11.55 11.40 12.00 11.50 12.15 77,440 11.807 -0.86%
2009-11-13 0 0.233 0.225 0.233 0.225 0.234 736,000 166,584 0.2263 11.65 11.25 11.65 11.25 11.70 14,720 11.317 -2.10%
2009-11-12 0 0.238 0.228 0.238 0.225 0.238 2,304,000 536,244 0.2327 11.90 11.40 11.90 11.25 11.90 46,080 11.637 2.59%
2009-11-11 0 0.232 0.225 0.233 0.212 0.233 2,084,000 460,088 0.2208 11.60 11.25 11.65 10.60 11.65 41,680 11.039 9.43%
2009-11-10 0 0.212 0.212 0.219 0.203 0.230 2,196,000 471,024 0.2145 10.60 10.60 10.95 10.15 11.50 43,920 10.725 3.41%
2009-11-09 0 0.205 0.201 0.205 0.196 0.210 8,708,000 1,760,452 0.2022 10.25 10.05 10.25 9.800 10.50 174,160 10.108 2.50%
2009-11-06 0 0.200 0.194 0.200 0.190 0.249 18,284,000 4,131,168 0.2259 10.00 9.700 10.00 9.500 12.45 365,680 11.297 -4.31%
2009-11-05 0 0.209 0.206 0.210 0.174 0.211 11,868,000 2,317,540 0.1953 10.45 10.30 10.50 8.700 10.55 237,360 9.7638 18.75%
2009-11-04 0 0.176 0.176 0.177 0.175 0.179 1,220,000 213,712 0.1752 8.800 8.800 8.850 8.750 8.950 24,400 8.7587 1.15%
2009-11-03 0 0.174 0.170 0.174 0.168 0.174 1,008,000 172,684 0.1713 8.700 8.500 8.700 8.400 8.700 20,160 8.5657 1.16%
2009-11-02 0 0.172 0.163 0.173 0.166 0.173 1,104,000 187,336 0.1697 8.600 8.150 8.650 8.300 8.650 22,080 8.4844 1.18%
2009-10-30 0 0.170 0.164 0.170 0.162 0.172 2,000,000 335,416 0.1677 8.500 8.200 8.500 8.100 8.600 40,000 8.3854 0.00%
2009-10-29 0 0.170 0.164 0.175 0.155 0.170 672,000 111,560 0.1660 8.500 8.200 8.750 7.750 8.500 13,440 8.3006 5.59%
2009-10-28 0 0.161 0.161 0.169 0.161 0.161 100,000 16,100 0.1610 8.050 8.050 8.450 8.050 8.050 2,000 8.0500 0.00%
2009-10-27 0 0.161 0.161 0.170 0.161 0.175 1,116,000 184,140 0.1650 8.050 8.050 8.500 8.050 8.750 22,320 8.2500 -5.29%
2009-10-23 0 0.170 0.170 0.172 0.158 0.172 1,956,000 328,496 0.1679 8.500 8.500 8.600 7.900 8.600 39,120 8.3971 6.25%
2009-10-22 0 0.160 0.158 0.169 0.159 0.170 284,000 45,400 0.1599 8.000 7.900 8.450 7.950 8.500 5,680 7.9930 -5.88%
2009-10-21 0 0.170 0.158 0.170 0.170 0.170 204,000 33,680 0.1651 8.500 7.900 8.500 8.500 8.500 4,080 8.2549 0.00%
2009-10-20 0 0.170 0.156 0.177 0.149 0.177 1,660,000 269,472 0.1623 8.500 7.800 8.850 7.450 8.850 33,200 8.1166 8.97%
2009-10-19 0 0.156 0.156 0.166 0.143 0.156 2,184,000 339,184 0.1553 7.800 7.800 8.300 7.150 7.800 43,680 7.7652 0.65%
2009-10-16 0 0.155 0.147 0.158 0.155 0.155 500,000 77,500 0.1550 7.750 7.350 7.900 7.750 7.750 10,000 7.7500 -1.90%
2009-10-15 0 0.158 0.156 0.162 - - 0 0 - 7.900 7.800 8.100 - - 0 - 0.00%
2009-10-14 0 0.158 0.157 0.164 0.155 0.161 3,044,000 478,360 0.1571 7.900 7.850 8.200 7.750 8.050 60,880 7.8574 1.28%
2009-10-13 0 0.156 0.143 0.156 0.150 0.157 668,000 103,036 0.1542 7.800 7.150 7.800 7.500 7.850 13,360 7.7123 0.65%
2009-10-12 0 0.155 0.150 0.155 0.155 0.158 300,000 46,800 0.1560 7.750 7.500 7.750 7.750 7.900 6,000 7.8000 -0.64%
2009-10-09 0 0.156 0.143 0.158 0.155 0.156 400,000 62,200 0.1555 7.800 7.150 7.900 7.750 7.800 8,000 7.7750 0.00%
2009-10-08 0 0.156 0.156 0.157 0.155 0.156 252,000 39,212 0.1556 7.800 7.800 7.850 7.750 7.800 5,040 7.7802 4.00%
2009-10-07 0 0.150 0.142 0.154 0.141 0.150 220,000 32,100 0.1459 7.500 7.100 7.700 7.050 7.500 4,400 7.2955 0.00%
2009-10-06 0 0.150 0.141 0.152 0.140 0.150 424,000 62,664 0.1478 7.500 7.050 7.600 7.000 7.500 8,480 7.3896 0.00%
2009-10-05 0 0.150 0.142 0.157 0.141 0.150 212,000 30,888 0.1457 7.500 7.100 7.850 7.050 7.500 4,240 7.2849 0.67%
2009-10-02 0 0.149 0.140 0.149 0.137 0.149 144,000 20,148 0.1399 7.450 7.000 7.450 6.850 7.450 2,880 6.9958 -0.67%
2009-09-30 0 0.150 0.150 0.157 0.150 0.150 612,000 91,800 0.1500 7.500 7.500 7.850 7.500 7.500 12,240 7.5000 0.00%
2009-09-29 0 0.150 0.146 0.159 0.150 0.150 552,000 82,800 0.1500 7.500 7.300 7.950 7.500 7.500 11,040 7.5000 -6.25%
2009-09-28 0 0.160 0.155 0.160 0.150 0.161 488,000 76,820 0.1574 8.000 7.750 8.000 7.500 8.050 9,760 7.8709 0.00%
2009-09-25 0 0.160 0.160 0.162 0.155 0.160 312,000 49,260 0.1579 8.000 8.000 8.100 7.750 8.000 6,240 7.8942 3.23%
2009-09-24 0 0.155 0.155 0.162 0.154 0.163 164,000 25,828 0.1575 7.750 7.750 8.100 7.700 8.150 3,280 7.8744 -4.91%
2009-09-23 0 0.163 0.155 0.163 0.155 0.165 1,532,000 248,708 0.1623 8.150 7.750 8.150 7.750 8.250 30,640 8.1171 0.62%
2009-09-22 0 0.162 0.152 0.165 0.162 0.162 384,000 62,008 0.1615 8.100 7.600 8.250 8.100 8.100 7,680 8.0740 0.00%
2009-09-21 0 0.162 0.152 0.168 - - 0 0 - 8.100 7.600 8.400 - - 0 - 0.00%
2009-09-18 0 0.162 0.151 0.167 0.142 0.167 1,448,000 221,028 0.1526 8.100 7.550 8.350 7.100 8.350 28,960 7.6322 8.72%
2009-09-17 0 0.149 0.145 0.149 0.140 0.149 1,928,000 282,936 0.1468 7.450 7.250 7.450 7.000 7.450 38,560 7.3376 -0.67%
2009-09-16 0 0.150 0.145 0.155 0.150 0.150 32,000 4,800 0.1500 7.500 7.250 7.750 7.500 7.500 640 7.5000 0.00%
2009-09-15 0 0.150 0.140 0.150 0.153 0.153 560,000 85,680 0.1530 7.500 7.000 7.500 7.650 7.650 11,200 7.6500 -1.96%
2009-09-14 0 0.153 0.152 0.160 0.153 0.160 76,000 11,684 0.1537 7.650 7.600 8.000 7.650 8.000 1,520 7.6868 0.66%
2009-09-11 0 0.152 0.150 0.159 0.150 0.152 952,000 143,120 0.1503 7.600 7.500 7.950 7.500 7.600 19,040 7.5168 1.33%
2009-09-10 0 0.150 0.141 0.158 0.150 0.150 200,000 30,000 0.1500 7.500 7.050 7.900 7.500 7.500 4,000 7.5000 0.00%
2009-09-09 0 0.150 0.150 0.160 0.140 0.150 32,000 4,640 0.1450 7.500 7.500 8.000 7.000 7.500 640 7.2500 0.00%
2009-09-08 0 0.150 0.141 0.160 - - 0 0 - 7.500 7.050 8.000 - - 0 - 0.00%
2009-09-07 0 0.150 0.150 0.160 0.150 0.150 208,000 31,200 0.1500 7.500 7.500 8.000 7.500 7.500 4,160 7.5000 -6.25%
2009-09-04 0 0.160 0.160 0.163 0.155 0.160 1,476,000 229,660 0.1556 8.000 8.000 8.150 7.750 8.000 29,520 7.7798 3.23%
2009-09-03 0 0.155 0.147 0.155 0.150 0.155 1,260,000 194,540 0.1544 7.750 7.350 7.750 7.500 7.750 25,200 7.7198 1.97%
2009-09-02 0 0.152 0.140 0.152 - - 0 0 - 7.600 7.000 7.600 - - 0 - -0.65%
2009-09-01 0 0.153 0.140 0.153 0.145 0.153 52,000 7,572 0.1456 7.650 7.000 7.650 7.250 7.650 1,040 7.2808 5.52%
2009-08-31 0 0.145 0.140 0.145 0.145 0.145 16,000 2,320 0.1450 7.250 7.000 7.250 7.250 7.250 320 7.2500 -3.33%
2009-08-28 0 0.150 0.140 0.150 - - 0 0 - 7.500 7.000 7.500 - - 0 - 0.00%
2009-08-27 0 0.150 0.150 0.154 0.140 0.140 124,000 17,360 0.1400 7.500 7.500 7.700 7.000 7.000 2,480 7.0000 0.00%
2009-08-26 0 0.150 0.141 0.152 0.145 0.150 440,000 65,500 0.1489 7.500 7.050 7.600 7.250 7.500 8,800 7.4432 0.00%
2009-08-25 0 0.150 0.150 0.157 0.150 0.150 500,000 75,000 0.1500 7.500 7.500 7.850 7.500 7.500 10,000 7.5000 -2.60%
2009-08-24 0 0.154 0.154 0.155 0.148 0.153 1,324,000 198,824 0.1502 7.700 7.700 7.750 7.400 7.650 26,480 7.5085 -11.49%
2009-08-21 0 0.174 0.174 0.175 0.145 0.156 72,000 11,060 0.1536 8.700 8.700 8.750 7.250 7.800 1,440 7.6806 15.23%
2009-08-20 0 0.151 0.150 0.156 0.150 0.152 616,000 93,120 0.1512 7.550 7.500 7.800 7.500 7.600 12,320 7.5584 -5.63%
2009-08-19 0 0.160 0.141 0.160 0.150 0.162 380,000 59,896 0.1576 8.000 7.050 8.000 7.500 8.100 7,600 7.8811 0.63%
2009-08-18 0 0.159 0.143 0.160 0.150 0.160 192,000 29,712 0.1548 7.950 7.150 8.000 7.500 8.000 3,840 7.7375 -1.24%
2009-08-17 0 0.161 0.151 0.171 0.161 0.161 40,000 6,440 0.1610 8.050 7.550 8.550 8.050 8.050 800 8.0500 0.00%
2009-08-14 0 0.161 0.160 0.162 0.160 0.162 1,168,000 187,660 0.1607 8.050 8.000 8.100 8.000 8.100 23,360 8.0334 -1.83%
2009-08-13 0 0.164 0.161 0.166 0.160 0.165 656,000 106,648 0.1626 8.200 8.050 8.300 8.000 8.250 13,120 8.1287 0.61%
2009-08-12 0 0.163 0.160 0.163 0.161 0.166 968,000 156,780 0.1620 8.150 8.000 8.150 8.050 8.300 19,360 8.0981 -1.81%
2009-08-11 0 0.166 0.164 0.169 0.164 0.173 948,000 158,232 0.1669 8.300 8.200 8.450 8.200 8.650 18,960 8.3456 0.00%
2009-08-10 0 0.166 0.161 0.169 0.160 0.170 2,256,000 368,996 0.1636 8.300 8.050 8.450 8.000 8.500 45,120 8.1781 -7.78%
2009-08-07 0 0.180 0.171 0.184 0.170 0.180 404,000 71,612 0.1773 9.000 8.550 9.200 8.500 9.000 8,080 8.8629 1.69%
2009-08-06 0 0.177 0.160 0.189 0.173 0.177 640,000 112,000 0.1750 8.850 8.000 9.450 8.650 8.850 12,800 8.7500 5.36%
2009-08-05 0 0.168 0.164 0.170 0.161 0.178 2,280,000 386,264 0.1694 8.400 8.200 8.500 8.050 8.900 45,600 8.4707 -6.15%
2009-08-04 0 0.179 0.173 0.179 0.170 0.179 840,000 145,776 0.1735 8.950 8.650 8.950 8.500 8.950 16,800 8.6771 -2.72%
2009-08-03 0 0.184 0.175 0.188 0.165 0.185 2,872,000 501,412 0.1746 9.200 8.750 9.400 8.250 9.250 57,440 8.7293 8.24%
2009-07-31 0 0.170 0.163 0.170 0.160 0.170 1,272,000 208,848 0.1642 8.500 8.150 8.500 8.000 8.500 25,440 8.2094 6.25%
2009-07-30 0 0.160 0.160 0.163 0.160 0.160 508,000 81,280 0.1600 8.000 8.000 8.150 8.000 8.000 10,160 8.0000 -5.88%
2009-07-29 0 0.170 0.162 0.170 0.160 0.170 352,000 58,416 0.1660 8.500 8.100 8.500 8.000 8.500 7,040 8.2977 2.41%
2009-07-28 0 0.166 0.161 0.166 0.161 0.166 392,000 63,716 0.1625 8.300 8.050 8.300 8.050 8.300 7,840 8.1270 -3.49%
2009-07-27 0 0.172 0.163 0.172 0.162 0.172 204,000 33,388 0.1637 8.600 8.150 8.600 8.100 8.600 4,080 8.1833 4.24%
2009-07-24 0 0.165 0.165 0.172 0.163 0.170 460,000 76,740 0.1668 8.250 8.250 8.600 8.150 8.500 9,200 8.3413 -6.78%
2009-07-23 0 0.177 0.170 0.177 0.160 0.177 2,508,000 407,196 0.1624 8.850 8.500 8.850 8.000 8.850 50,160 8.1179 0.57%
2009-07-22 0 0.176 0.170 0.176 0.176 0.180 1,228,000 219,984 0.1791 8.800 8.500 8.800 8.800 9.000 24,560 8.9570 -4.35%
2009-07-21 0 0.184 0.184 0.185 0.171 0.189 2,212,000 400,312 0.1810 9.200 9.200 9.250 8.550 9.450 44,240 9.0486 -4.17%
2009-07-20 0 0.192 0.190 0.192 0.183 0.217 5,536,000 1,072,240 0.1937 9.600 9.500 9.600 9.150 10.85 110,720 9.6842 -4.00%
2009-07-17 0 0.200 0.196 0.202 0.160 0.210 23,784,000 4,530,372 0.1905 10.00 9.800 10.10 8.000 10.50 475,680 9.5240 22.70%
2009-07-16 0 0.163 0.161 0.168 0.142 0.165 8,540,000 1,294,552 0.1516 8.150 8.050 8.400 7.100 8.250 170,800 7.5793 21.64%
2009-07-15 0 0.134 0.132 0.140 0.128 0.140 716,000 96,820 0.1352 6.700 6.600 7.000 6.400 7.000 14,320 6.7612 -2.90%
2009-07-14 0 0.138 0.133 0.140 0.130 0.138 224,000 30,316 0.1353 6.900 6.650 7.000 6.500 6.900 4,480 6.7670 6.15%
2009-07-13 0 0.130 0.127 0.137 0.130 0.135 812,000 107,020 0.1318 6.500 6.350 6.850 6.500 6.750 16,240 6.5899 4.00%
2009-07-10 0 0.125 0.125 0.134 0.124 0.126 732,000 90,892 0.1242 6.250 6.250 6.700 6.200 6.300 14,640 6.2085 -7.41%
2009-07-09 0 0.135 0.135 0.138 0.125 0.133 932,000 119,932 0.1287 6.750 6.750 6.900 6.250 6.650 18,640 6.4341 11.57%
2009-07-08 0 0.121 0.121 0.129 0.121 0.123 1,032,000 125,072 0.1212 6.050 6.050 6.450 6.050 6.150 20,640 6.0597 0.83%
2009-07-07 0 0.120 0.119 0.123 0.120 0.120 100,000 12,000 0.1200 6.000 5.950 6.150 6.000 6.000 2,000 6.0000 -6.25%
2009-07-06 0 0.128 0.128 0.129 0.115 0.120 496,000 58,184 0.1173 6.400 6.400 6.450 5.750 6.000 9,920 5.8653 2.40%
2009-07-03 0 0.125 0.121 0.125 0.125 0.125 200,000 25,000 0.1250 6.250 6.050 6.250 6.250 6.250 4,000 6.2500 -3.85%
2009-07-02 0 0.130 0.120 0.130 0.130 0.139 208,000 28,156 0.1354 6.500 6.000 6.500 6.500 6.950 4,160 6.7683 4.00%
2009-06-30 0 0.125 0.116 0.125 0.121 0.125 664,000 82,200 0.1238 6.250 5.800 6.250 6.050 6.250 13,280 6.1898 -0.79%
2009-06-29 0 0.126 0.126 0.134 0.126 0.132 248,000 32,136 0.1296 6.300 6.300 6.700 6.300 6.600 4,960 6.4790 -6.67%
2009-06-26 0 0.135 0.135 0.136 0.127 0.130 3,212,000 416,968 0.1298 6.750 6.750 6.800 6.350 6.500 64,240 6.4908 -4.26%
2009-06-25 0 0.141 0.141 0.142 0.133 0.133 300,000 39,900 0.1330 7.050 7.050 7.100 6.650 6.650 6,000 6.6500 -2.76%
2009-06-24 0 0.145 0.127 0.145 0.126 0.145 136,000 17,480 0.1285 7.250 6.350 7.250 6.300 7.250 2,720 6.4265 9.02%
2009-06-23 0 0.133 0.127 0.133 0.132 0.136 1,568,000 208,340 0.1329 6.650 6.350 6.650 6.600 6.800 31,360 6.6435 -6.99%
2009-06-22 0 0.143 0.143 0.144 0.135 0.140 40,000 5,560 0.1390 7.150 7.150 7.200 6.750 7.000 800 6.9500 2.14%
2009-06-19 0 0.140 0.140 0.141 0.126 0.135 64,000 8,280 0.1294 7.000 7.000 7.050 6.300 6.750 1,280 6.4688 -0.71%
2009-06-18 0 0.141 0.140 0.141 0.140 0.158 280,000 39,868 0.1424 7.050 7.000 7.050 7.000 7.900 5,600 7.1193 -2.08%
2009-06-17 0 0.144 0.144 0.148 0.140 0.140 92,000 12,880 0.1400 7.200 7.200 7.400 7.000 7.000 1,840 7.0000 -3.36%
2009-06-16 0 0.149 0.140 0.149 0.132 0.150 1,296,000 181,716 0.1402 7.450 7.000 7.450 6.600 7.500 25,920 7.0106 -6.29%
2009-06-15 0 0.159 0.152 0.159 0.155 0.177 3,604,000 595,108 0.1651 7.950 7.600 7.950 7.750 8.850 72,080 8.2562 -3.64%
2009-06-12 0 0.165 0.165 0.171 0.165 0.179 2,012,000 334,148 0.1661 8.250 8.250 8.550 8.250 8.950 40,240 8.3039 -3.51%
2009-06-11 0 0.171 0.166 0.171 0.166 0.179 2,482,000 425,702 0.1715 8.550 8.300 8.550 8.300 8.950 49,640 8.5758 -3.93%
2009-06-10 0 0.178 0.171 0.183 0.160 0.180 7,544,000 1,295,724 0.1718 8.900 8.550 9.150 8.000 9.000 150,880 8.5878 13.38%
2009-06-09 0 0.157 0.153 0.157 0.131 0.163 5,100,000 754,948 0.1480 7.850 7.650 7.850 6.550 8.150 102,000 7.4015 10.56%
2009-06-08 0 0.142 0.137 0.143 0.133 0.153 5,680,000 805,108 0.1417 7.100 6.850 7.150 6.650 7.650 113,600 7.0872 3.65%
2009-06-05 0 0.137 0.130 0.137 0.128 0.137 1,492,000 196,568 0.1317 6.850 6.500 6.850 6.400 6.850 29,840 6.5874 5.38%
2009-06-04 0 0.130 0.121 0.132 0.128 0.130 592,000 76,856 0.1298 6.500 6.050 6.600 6.400 6.500 11,840 6.4912 5.69%
2009-06-03 0 0.123 0.123 0.130 0.122 0.126 1,276,000 159,236 0.1248 6.150 6.150 6.500 6.100 6.300 25,520 6.2397 -6.11%
2009-06-02 0 0.131 0.126 0.131 0.128 0.134 1,220,000 159,488 0.1307 6.550 6.300 6.550 6.400 6.700 24,400 6.5364 -4.38%
2009-06-01 0 0.137 0.137 0.142 0.133 0.142 208,000 28,120 0.1352 6.850 6.850 7.100 6.650 7.100 4,160 6.7596 -0.72%
2009-05-29 0 0.138 0.138 0.141 0.134 0.143 1,144,000 161,244 0.1409 6.900 6.900 7.050 6.700 7.150 22,880 7.0474 -2.82%
2009-05-27 0 0.142 0.136 0.142 0.135 0.143 3,912,000 543,624 0.1390 7.100 6.800 7.100 6.750 7.150 78,240 6.9482 4.41%
2009-05-26 0 0.136 0.132 0.136 0.131 0.149 1,536,000 212,124 0.1381 6.800 6.600 6.800 6.550 7.450 30,720 6.9051 -2.86%
2009-05-25 0 0.140 0.134 0.140 0.130 0.140 2,872,000 390,056 0.1358 7.000 6.700 7.000 6.500 7.000 57,440 6.7907 4.48%
2009-05-22 0 0.134 0.129 0.135 0.126 0.140 6,640,000 874,228 0.1317 6.700 6.450 6.750 6.300 7.000 132,800 6.5830 -1.47%
2009-05-21 0 0.136 0.131 0.136 0.114 0.150 37,912,000 5,122,088 0.1351 6.800 6.550 6.800 5.700 7.500 758,240 6.7552 22.52%
2009-05-20 0 0.111 0.110 0.111 0.110 0.117 29,744,000 3,297,320 0.1109 5.550 5.500 5.550 5.500 5.850 594,880 5.5428 -8.26%
2009-05-19 0 0.121 0.120 0.137 0.121 0.125 120,000 14,600 0.1217 6.050 6.000 6.850 6.050 6.250 2,400 6.0833 -3.20%
2009-05-18 0 0.125 0.125 0.145 0.110 0.110 8,000 880 0.1100 6.250 6.250 7.250 5.500 5.500 160 5.5000 13.64%
2009-05-15 0 0.110 0.106 0.110 0.106 0.110 680,000 74,120 0.1090 5.500 5.300 5.500 5.300 5.500 13,600 5.4500 3.77%
2009-05-14 0 0.106 0.106 0.110 0.103 0.106 72,000 7,536 0.1047 5.300 5.300 5.500 5.150 5.300 1,440 5.2333 2.91%
2009-05-13 0 0.103 0.103 0.105 0.095 0.104 1,084,000 109,536 0.1010 5.150 5.150 5.250 4.750 5.200 21,680 5.0524 -6.36%
2009-05-12 0 0.110 0.101 0.117 0.100 0.110 680,000 69,280 0.1019 5.500 5.050 5.850 5.000 5.500 13,600 5.0941 -2.65%
2009-05-11 0 0.113 0.113 0.114 0.112 0.114 296,000 33,504 0.1132 5.650 5.650 5.700 5.600 5.700 5,920 5.6595 -5.83%
2009-05-08 0 0.120 0.111 0.130 0.105 0.120 716,000 82,700 0.1155 6.000 5.550 6.500 5.250 6.000 14,320 5.7751 14.29%
2009-05-07 0 0.105 0.100 0.115 - - 0 0 - 5.250 5.000 5.750 - - 0 - 0.00%
2009-05-06 0 0.105 0.105 0.120 0.105 0.112 520,000 56,716 0.1091 5.250 5.250 6.000 5.250 5.600 10,400 5.4535 -3.67%
2009-05-05 0 0.109 0.109 0.110 - - 0 0 - 5.450 5.450 5.500 - - 0 - 11.22%
2009-05-04 0 0.098 0.093 0.110 - - 0 0 - 4.900 4.650 5.500 - - 0 - 0.00%
2009-04-30 0 0.098 0.094 0.109 - - 0 0 - 4.900 4.700 5.450 - - 0 - 0.00%
2009-04-29 0 0.098 0.097 0.109 0.098 0.100 540,000 53,720 0.0995 4.900 4.850 5.450 4.900 5.000 10,800 4.9741 0.00%
2009-04-28 0 0.098 0.098 0.104 0.098 0.099 152,000 14,996 0.0987 4.900 4.900 5.200 4.900 4.950 3,040 4.9329 -1.01%
2009-04-27 0 0.099 0.099 0.108 0.098 0.100 356,000 35,288 0.0991 4.950 4.950 5.400 4.900 5.000 7,120 4.9562 -10.00%
2009-04-24 0 0.110 0.102 0.110 0.108 0.110 568,000 61,928 0.1090 5.500 5.100 5.500 5.400 5.500 11,360 5.4514 10.00%
2009-04-23 0 0.100 0.100 0.108 0.100 0.101 140,000 14,012 0.1001 5.000 5.000 5.400 5.000 5.050 2,800 5.0043 -8.26%
2009-04-22 0 0.109 0.102 0.110 - - 0 0 - 5.450 5.100 5.500 - - 0 - 0.00%
2009-04-21 0 0.109 0.109 0.129 0.098 0.109 60,000 6,320 0.1053 5.450 5.450 6.450 4.900 5.450 1,200 5.2667 0.00%
2009-04-20 0 0.109 0.101 0.109 - - 0 0 - 5.450 5.050 5.450 - - 0 - 0.00%
2009-04-17 0 0.109 0.109 0.120 0.109 0.110 120,000 13,160 0.1097 5.450 5.450 6.000 5.450 5.500 2,400 5.4833 6.86%
2009-04-16 0 0.102 0.100 0.102 0.100 0.102 1,348,000 134,960 0.1001 5.100 5.000 5.100 5.000 5.100 26,960 5.0059 3.03%
2009-04-15 0 0.099 0.096 0.101 0.099 0.100 428,000 42,500 0.0993 4.950 4.800 5.050 4.950 5.000 8,560 4.9650 -1.00%
2009-04-14 0 0.100 0.099 0.105 0.100 0.100 36,000 3,600 0.1000 5.000 4.950 5.250 5.000 5.000 720 5.0000 0.00%
2009-04-09 0 0.100 0.099 0.104 0.096 0.100 100,000 9,920 0.0992 5.000 4.950 5.200 4.800 5.000 2,000 4.9600 -6.54%
2009-04-08 0 0.107 0.096 0.109 - - 0 0 - 5.350 4.800 5.450 - - 0 - 0.00%
2009-04-07 0 0.107 0.097 0.107 0.109 0.109 4,000 436 0.1090 5.350 4.850 5.350 5.450 5.450 80 5.4500 7.00%
2009-04-06 0 0.100 0.100 0.106 0.100 0.101 116,000 11,612 0.1001 5.000 5.000 5.300 5.000 5.050 2,320 5.0052 -9.09%
2009-04-03 0 0.110 0.101 0.120 0.110 0.120 172,000 19,560 0.1137 5.500 5.050 6.000 5.500 6.000 3,440 5.6860 4.76%
2009-04-02 0 0.105 0.105 0.110 0.100 0.105 188,000 19,720 0.1049 5.250 5.250 5.500 5.000 5.250 3,760 5.2447 5.00%
2009-04-01 0 0.100 0.096 0.106 - - 0 0 - 5.000 4.800 5.300 - - 0 - 0.00%
2009-03-31 0 0.100 0.093 0.109 0.100 0.100 4,000 400 0.1000 5.000 4.650 5.450 5.000 5.000 80 5.0000 6.38%
2009-03-30 0 0.094 0.094 0.110 0.092 0.092 8,000 736 0.0920 4.700 4.700 5.500 4.600 4.600 160 4.6000 -6.00%
2009-03-27 0 0.100 0.096 0.110 - - 0 0 - 5.000 4.800 5.500 - - 0 - 0.00%
2009-03-26 0 0.100 0.100 0.102 0.100 0.100 4,000 400 0.1000 5.000 5.000 5.100 5.000 5.000 80 5.0000 0.00%
2009-03-25 0 0.100 0.100 - 0.092 0.100 144,000 13,824 0.0960 5.000 5.000 - 4.600 5.000 2,880 4.8000 0.00%
2009-03-24 0 0.100 0.100 0.110 0.100 0.100 244,000 24,400 0.1000 5.000 5.000 5.500 5.000 5.000 4,880 5.0000 6.38%
2009-03-23 0 0.094 0.094 0.100 0.094 0.094 140,000 13,160 0.0940 4.700 4.700 5.000 4.700 4.700 2,800 4.7000 -6.00%
2009-03-20 0 0.100 0.095 0.106 - - 0 0 - 5.000 4.750 5.300 - - 0 - 0.00%
2009-03-19 0 0.100 0.100 0.102 0.100 0.100 572,000 57,200 0.1000 5.000 5.000 5.100 5.000 5.000 11,440 5.0000 0.00%
2009-03-18 0 0.100 0.094 0.102 - - 0 0 - 5.000 4.700 5.100 - - 0 - 0.00%
2009-03-17 0 0.100 0.100 - 0.098 0.098 532,000 52,136 0.0980 5.000 5.000 - 4.900 4.900 10,640 4.9000 1.01%
2009-03-16 0 0.099 0.090 0.102 0.099 0.099 500,000 49,500 0.0990 4.950 4.500 5.100 4.950 4.950 10,000 4.9500 0.00%
2009-03-13 0 0.099 0.092 0.100 0.090 0.090 136,000 12,360 0.0909 4.950 4.600 5.000 4.500 4.500 2,720 4.5441 7.61%
2009-03-12 0 0.092 0.092 0.102 0.082 0.092 400,000 34,800 0.0870 4.600 4.600 5.100 4.100 4.600 8,000 4.3500 0.00%
2009-03-11 0 0.092 0.090 0.100 0.092 0.092 200,000 18,400 0.0920 4.600 4.500 5.000 4.600 4.600 4,000 4.6000 -8.00%
2009-03-10 0 0.100 0.091 - - - 0 0 - 5.000 4.550 - - - 0 - 0.00%
2009-03-09 0 0.100 0.091 0.109 - - 0 0 - 5.000 4.550 5.450 - - 0 - 0.00%
2009-03-06 0 0.100 0.100 0.118 - - 0 0 - 5.000 5.000 5.900 - - 0 - 0.00%
2009-03-05 0 0.100 0.100 - 0.100 0.100 156,000 15,600 0.1000 5.000 5.000 - 5.000 5.000 3,120 5.0000 8.70%
2009-03-04 0 0.092 0.092 - 0.091 0.091 144,000 13,104 0.0910 4.600 4.600 - 4.550 4.550 2,880 4.5500 -8.00%
2009-03-03 0 0.100 0.100 0.102 0.100 0.100 268,000 26,800 0.1000 5.000 5.000 5.100 5.000 5.000 5,360 5.0000 -1.96%
2009-03-02 0 0.102 0.090 0.104 - - 0 0 - 5.100 4.500 5.200 - - 0 - 0.00%
2009-02-27 0 0.102 0.090 0.120 - - 0 0 - 5.100 4.500 6.000 - - 0 - 0.00%
2009-02-26 0 0.102 0.092 0.120 - - 0 0 - 5.100 4.600 6.000 - - 0 - 0.00%
2009-02-25 0 0.102 0.092 - - - 0 0 - 5.100 4.600 - - - 0 - 0.00%
2009-02-24 0 0.102 0.100 - 0.100 0.102 164,000 16,536 0.1008 5.100 5.000 - 5.000 5.100 3,280 5.0415 2.00%
2009-02-23 0 0.100 0.093 0.110 - - 0 0 - 5.000 4.650 5.500 - - 0 - 0.00%
2009-02-20 0 0.100 0.100 0.110 - - 0 0 - 5.000 5.000 5.500 - - 0 - 0.00%
2009-02-19 0 0.100 0.100 0.110 0.100 0.100 656,000 65,600 0.1000 5.000 5.000 5.500 5.000 5.000 13,120 5.0000 -2.91%
2009-02-18 0 0.103 0.100 0.110 0.100 0.100 3,760,000 376,000 0.1000 5.150 5.000 5.500 5.000 5.000 75,200 5.0000 3.00%
2009-02-17 0 0.100 0.100 0.109 0.100 0.100 400,000 40,000 0.1000 5.000 5.000 5.450 5.000 5.000 8,000 5.0000 -3.85%
2009-02-16 0 0.104 0.103 0.108 0.096 0.104 2,656,000 264,916 0.0997 5.200 5.150 5.400 4.800 5.200 53,120 4.9871 0.00%
2009-02-13 0 0.104 0.096 0.104 0.094 0.104 316,000 29,888 0.0946 5.200 4.800 5.200 4.700 5.200 6,320 4.7291 6.12%
2009-02-12 0 0.098 0.098 0.104 0.097 0.100 708,000 70,448 0.0995 4.900 4.900 5.200 4.850 5.000 14,160 4.9751 -5.77%
2009-02-11 0 0.104 0.100 0.104 0.104 0.104 232,000 24,128 0.1040 5.200 5.000 5.200 5.200 5.200 4,640 5.2000 0.00%
2009-02-10 0 0.104 0.098 0.104 0.104 0.104 160,000 16,640 0.1040 5.200 4.900 5.200 5.200 5.200 3,200 5.2000 0.00%
2009-02-09 0 0.104 0.104 0.120 0.100 0.120 208,000 21,364 0.1027 5.200 5.200 6.000 5.000 6.000 4,160 5.1356 4.00%
2009-02-06 0 0.100 0.100 0.109 0.096 0.105 524,000 52,492 0.1002 5.000 5.000 5.450 4.800 5.250 10,480 5.0088 -5.66%
2009-02-05 0 0.106 0.100 0.106 - - 0 0 - 5.300 5.000 5.300 - - 0 - -1.85%
2009-02-04 0 0.108 0.100 0.109 - - 0 0 - 5.400 5.000 5.450 - - 0 - 0.00%
2009-02-03 0 0.108 0.100 0.108 0.100 0.109 384,000 40,920 0.1066 5.400 5.000 5.400 5.000 5.450 7,680 5.3281 0.00%
2009-02-02 0 0.108 0.096 0.108 - - 0 0 - 5.400 4.800 5.400 - - 0 - -1.82%
2009-01-30 0 0.110 0.090 0.110 0.090 0.110 744,000 71,320 0.0959 5.500 4.500 5.500 4.500 5.500 14,880 4.7930 -8.33%
2009-01-29 0 0.120 0.100 0.120 - - 0 0 - 6.000 5.000 6.000 - - 0 - 0.00%
2009-01-23 0 0.120 0.100 0.125 - - 0 0 - 6.000 5.000 6.250 - - 0 - 0.00%
2009-01-22 0 0.120 0.102 0.120 - - 0 0 - 6.000 5.100 6.000 - - 0 - 0.00%
2009-01-21 0 0.120 0.100 0.120 - - 0 0 - 6.000 5.000 6.000 - - 0 - 0.00%
2009-01-20 0 0.120 0.101 0.120 - - 0 0 - 6.000 5.050 6.000 - - 0 - 0.00%
2009-01-19 0 0.120 0.110 0.120 - - 0 0 - 6.000 5.500 6.000 - - 0 - 0.00%
2009-01-16 0 0.120 0.110 0.130 0.120 0.120 81,786 9,779 0.1196 6.000 5.500 6.500 6.000 6.000 1,636 5.9784 0.00%
2009-01-15 0 0.120 0.115 0.130 - - 0 0 - 6.000 5.750 6.500 - - 0 - 0.00%
2009-01-14 0 0.120 0.100 0.130 - - 0 0 - 6.000 5.000 6.500 - - 0 - 0.00%
2009-01-13 0 0.120 0.120 0.129 - - 0 0 - 6.000 6.000 6.450 - - 0 - 0.00%
2009-01-12 0 0.120 0.120 0.130 0.120 0.120 404,000 51,936 0.1286 6.000 6.000 6.500 6.000 6.000 8,080 6.4277 0.00%
2009-01-09 0 0.120 0.120 0.134 0.120 0.120 180,000 21,600 0.1200 6.000 6.000 6.700 6.000 6.000 3,600 6.0000 0.00%
2009-01-08 0 0.120 0.100 0.140 0.118 0.120 324,000 38,376 0.1184 6.000 5.000 7.000 5.900 6.000 6,480 5.9222 0.00%
2009-01-07 0 0.120 0.112 0.120 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2009-01-06 0 0.120 0.111 0.120 0.120 0.120 500,000 60,000 0.1200 6.000 5.550 6.000 6.000 6.000 10,000 6.0000 0.00%
2009-01-05 0 0.120 0.114 0.128 0.120 0.120 100,000 12,000 0.1200 6.000 5.700 6.400 6.000 6.000 2,000 6.0000 -14.29%
2009-01-02 0 0.140 0.100 0.140 0.120 0.150 100,000 14,340 0.1434 7.000 5.000 7.000 6.000 7.500 2,000 7.1700 -9.68%
2008-12-31 0 0.155 0.147 0.155 0.145 0.155 136,000 20,124 0.1480 7.750 7.350 7.750 7.250 7.750 2,720 7.3985 10.71%
2008-12-30 0 0.140 0.105 0.150 0.120 0.140 132,000 17,104 0.1296 7.000 5.250 7.500 6.000 7.000 2,640 6.4788 13.82%
2008-12-29 0 0.123 0.102 0.123 - - 0 0 - 6.150 5.100 6.150 - - 0 - -0.81%
2008-12-24 0 0.124 0.124 0.127 0.120 0.124 44,000 5,360 0.1218 6.200 6.200 6.350 6.000 6.200 880 6.0909 8.77%
2008-12-23 0 0.114 0.103 0.130 0.114 0.114 20,000 2,280 0.1140 5.700 5.150 6.500 5.700 5.700 400 5.7000 3.64%
2008-12-22 0 0.110 0.110 0.120 0.100 0.100 4,000 400 0.1000 5.500 5.500 6.000 5.000 5.000 80 5.0000 0.00%
2008-12-19 0 0.110 0.110 0.125 0.110 0.110 72,000 7,920 0.1100 5.500 5.500 6.250 5.500 5.500 1,440 5.5000 -8.33%
2008-12-18 0 0.120 0.100 0.125 - - 0 0 - 6.000 5.000 6.250 - - 0 - 0.00%
2008-12-17 0 0.120 0.110 0.120 0.110 0.120 16,000 1,800 0.1125 6.000 5.500 6.000 5.500 6.000 320 5.6250 0.00%
2008-12-16 0 0.120 0.110 0.129 - - 0 0 - 6.000 5.500 6.450 - - 0 - 0.00%
2008-12-15 0 0.120 0.120 0.130 0.118 0.120 112,000 13,336 0.1191 6.000 6.000 6.500 5.900 6.000 2,240 5.9536 5.26%
2008-12-12 0 0.114 0.114 0.120 0.112 0.148 380,000 49,664 0.1307 5.700 5.700 6.000 5.600 7.400 7,600 6.5347 -24.00%
2008-12-11 0 0.150 0.111 0.150 0.150 0.150 12,000 1,800 0.1500 7.500 5.550 7.500 7.500 7.500 240 7.5000 0.00%
2008-12-10 0 0.150 0.120 0.150 0.119 0.150 804,000 96,708 0.1203 7.500 6.000 7.500 5.950 7.500 16,080 6.0142 26.05%
2008-12-09 0 0.119 0.110 0.119 - - 0 0 - 5.950 5.500 5.950 - - 0 - -0.83%
2008-12-08 0 0.120 0.120 0.135 - - 0 0 - 6.000 6.000 6.750 - - 0 - 4.35%
2008-12-05 0 0.115 0.115 0.150 0.102 0.102 20,000 2,040 0.1020 5.750 5.750 7.500 5.100 5.100 400 5.1000 0.00%
2008-12-04 0 0.115 0.115 - 0.115 0.116 800,000 92,600 0.1158 5.750 5.750 - 5.750 5.800 16,000 5.7875 -4.17%
2008-12-03 0 0.120 0.110 0.130 - - 0 0 - 6.000 5.500 6.500 - - 0 - 0.00%
2008-12-02 0 0.120 0.110 0.130 0.120 0.120 288,000 34,560 0.1200 6.000 5.500 6.500 6.000 6.000 5,760 6.0000 -7.69%
2008-12-01 0 0.130 0.110 0.130 0.130 0.130 48,000 6,240 0.1300 6.500 5.500 6.500 6.500 6.500 960 6.5000 18.18%
2008-11-28 0 0.110 0.110 0.129 0.100 0.130 20,000 2,360 0.1180 5.500 5.500 6.450 5.000 6.500 400 5.9000 -12.00%
2008-11-27 0 0.125 0.120 - 0.110 0.125 160,000 19,100 0.1194 6.250 6.000 - 5.500 6.250 3,200 5.9688 13.64%
2008-11-26 0 0.110 0.102 - - - 0 0 - 5.500 5.100 - - - 0 - 0.00%
2008-11-25 0 0.110 0.110 0.135 0.110 0.110 1,000,000 110,000 0.1100 5.500 5.500 6.750 5.500 5.500 20,000 5.5000 -8.33%
2008-11-24 0 0.120 0.100 0.135 - - 0 0 - 6.000 5.000 6.750 - - 0 - 0.00%
2008-11-21 0 0.120 0.100 - 0.100 0.120 560,000 57,200 0.1021 6.000 5.000 - 5.000 6.000 11,200 5.1071 9.09%
2008-11-20 0 0.110 0.090 - - - 0 0 - 5.500 4.500 - - - 0 - 0.00%
2008-11-19 0 0.110 0.110 - 0.110 0.110 180,000 19,800 0.1100 5.500 5.500 - 5.500 5.500 3,600 5.5000 0.00%
2008-11-18 0 0.110 0.102 0.110 0.110 0.110 200,000 22,000 0.1100 5.500 5.100 5.500 5.500 5.500 4,000 5.5000 -4.35%
2008-11-17 0 0.115 0.115 0.125 0.115 0.115 100,000 11,500 0.1150 5.750 5.750 6.250 5.750 5.750 2,000 5.7500 -11.54%
2008-11-14 0 0.130 0.110 0.130 0.110 0.130 520,000 64,940 0.1249 6.500 5.500 6.500 5.500 6.500 10,400 6.2442 8.33%
2008-11-13 0 0.120 0.102 0.135 - - 0 0 - 6.000 5.100 6.750 - - 0 - 0.00%
2008-11-12 0 0.120 0.112 0.120 - - 0 0 - 6.000 5.600 6.000 - - 0 - 0.00%
2008-11-11 0 0.120 0.120 0.135 - - 0 0 - 6.000 6.000 6.750 - - 0 - 0.00%
2008-11-10 0 0.120 0.100 0.133 - - 0 0 - 6.000 5.000 6.650 - - 0 - 0.00%
2008-11-07 0 0.120 0.110 0.135 - - 0 0 - 6.000 5.500 6.750 - - 0 - 0.00%
2008-11-06 0 0.120 0.102 0.135 - - 0 0 - 6.000 5.100 6.750 - - 0 - 0.00%
2008-11-05 0 0.120 0.105 0.135 - - 0 0 - 6.000 5.250 6.750 - - 0 - 0.00%
2008-11-04 0 0.120 0.110 0.130 - - 0 0 - 6.000 5.500 6.500 - - 0 - 0.00%
2008-11-03 0 0.120 0.110 0.138 0.120 0.120 500,000 60,000 0.1200 6.000 5.500 6.900 6.000 6.000 10,000 6.0000 4.35%
2008-10-31 0 0.115 0.110 0.115 0.110 0.115 2,180,000 240,200 0.1102 5.750 5.500 5.750 5.500 5.750 43,600 5.5092 4.55%
2008-10-30 0 0.110 0.110 0.121 0.101 0.102 84,000 8,504 0.1012 5.500 5.500 6.050 5.050 5.100 1,680 5.0619 8.91%
2008-10-29 0 0.101 0.101 0.126 0.100 0.120 132,000 15,200 0.1152 5.050 5.050 6.300 5.000 6.000 2,640 5.7576 -8.18%
2008-10-28 0 0.110 0.110 0.126 0.108 0.110 332,000 36,440 0.1098 5.500 5.500 6.300 5.400 5.500 6,640 5.4880 13.40%
2008-10-27 1 - - - - - 0 0 - 4.850 - - - - 0 - 0.00%
2008-10-24 0 0.097 0.097 0.120 0.090 0.110 248,000 24,632 0.0993 4.850 4.850 6.000 4.500 5.500 4,960 4.9661 -19.17%
2008-10-23 0 0.120 0.100 0.120 - - 0 0 - 6.000 5.000 6.000 - - 0 - 0.00%
2008-10-22 0 0.120 0.120 0.135 - - 0 0 - 6.000 6.000 6.750 - - 0 - 0.00%
2008-10-21 0 0.120 0.120 0.130 0.120 0.120 1,220,000 146,400 0.1200 6.000 6.000 6.500 6.000 6.000 24,400 6.0000 0.00%
2008-10-20 0 0.120 0.101 0.120 0.093 0.120 2,032,000 235,096 0.1157 6.000 5.050 6.000 4.650 6.000 40,640 5.7848 9.09%
2008-10-17 0 0.110 0.110 0.130 0.110 0.130 628,000 78,200 0.1245 5.500 5.500 6.500 5.500 6.500 12,560 6.2261 -15.38%
2008-10-16 0 0.130 0.110 0.130 0.130 0.130 36,000 4,680 0.1300 6.500 5.500 6.500 6.500 6.500 720 6.5000 0.00%
2008-10-15 0 0.130 0.125 0.142 0.130 0.130 60,000 7,800 0.1300 6.500 6.250 7.100 6.500 6.500 1,200 6.5000 3.17%
2008-10-14 0 0.126 0.126 0.150 - - 0 0 - 6.300 6.300 7.500 - - 0 - 0.00%
2008-10-13 0 0.126 0.126 0.160 0.126 0.140 800,000 103,076 0.1288 6.300 6.300 8.000 6.300 7.000 16,000 6.4423 -10.00%
2008-10-10 0 0.140 0.140 0.180 0.140 0.140 696,000 97,440 0.1400 7.000 7.000 9.000 7.000 7.000 13,920 7.0000 -12.50%
2008-10-09 0 0.160 0.132 0.160 0.132 0.172 464,000 61,968 0.1336 8.000 6.600 8.000 6.600 8.600 9,280 6.6776 5.26%
2008-10-08 0 0.152 0.122 0.152 0.153 0.155 92,000 14,196 0.1543 7.600 6.100 7.600 7.650 7.750 1,840 7.7152 -22.05%
2008-10-06 0 0.195 0.182 0.200 - - 4,000 728 0.1820 9.750 9.100 10.00 - - 80 9.1000 0.00%
2008-10-03 0 0.195 0.176 0.200 - - 0 0 - 9.750 8.800 10.00 - - 0 - 0.00%
2008-10-02 0 0.195 0.171 0.210 0.195 0.195 100,000 19,500 0.1950 9.750 8.550 10.50 9.750 9.750 2,000 9.7500 2.63%
2008-09-30 0 0.190 0.150 0.190 - - 0 0 - 9.500 7.500 9.500 - - 0 - -5.00%
2008-09-29 0 0.200 0.180 0.205 0.180 0.211 604,000 123,168 0.2039 10.00 9.000 10.25 9.000 10.55 12,080 10.196 11.73%
2008-09-26 0 0.179 0.179 - 0.160 0.179 240,000 40,860 0.1703 8.950 8.950 - 8.000 8.950 4,800 8.5125 16.99%
2008-09-25 0 0.153 0.153 0.159 0.152 0.160 200,000 31,200 0.1560 7.650 7.650 7.950 7.600 8.000 4,000 7.8000 2.00%
2008-09-24 0 0.150 0.145 0.160 0.140 0.150 1,116,000 164,200 0.1471 7.500 7.250 8.000 7.000 7.500 22,320 7.3566 0.00%
2008-09-23 0 0.150 0.140 0.168 0.140 0.150 896,000 127,400 0.1422 7.500 7.000 8.400 7.000 7.500 17,920 7.1094 7.14%
2008-09-22 0 0.140 0.130 0.150 0.120 0.140 1,300,000 163,640 0.1259 7.000 6.500 7.500 6.000 7.000 26,000 6.2938 16.67%
2008-09-19 0 0.120 0.115 0.125 0.105 0.120 1,952,000 218,156 0.1118 6.000 5.750 6.250 5.250 6.000 39,040 5.5880 41.18%
2008-09-18 0 0.085 0.082 0.100 0.070 0.092 748,000 63,732 0.0852 4.250 4.100 5.000 3.500 4.600 14,960 4.2602 -15.00%
2008-09-17 0 0.100 0.096 0.106 0.090 0.106 1,600,000 159,408 0.0996 5.000 4.800 5.300 4.500 5.300 32,000 4.9815 -6.54%
2008-09-16 0 0.107 0.107 0.114 0.100 0.120 2,840,000 306,072 0.1078 5.350 5.350 5.700 5.000 6.000 56,800 5.3886 -27.70%
2008-09-12 0 0.148 0.140 0.148 0.140 0.150 156,000 22,440 0.1438 7.400 7.000 7.400 7.000 7.500 3,120 7.1923 -1.33%
2008-09-11 0 0.150 0.145 0.158 0.150 0.150 68,000 10,200 0.1500 7.500 7.250 7.900 7.500 7.500 1,360 7.5000 -5.06%
2008-09-10 0 0.158 0.145 0.160 0.150 0.160 240,000 36,448 0.1519 7.900 7.250 8.000 7.500 8.000 4,800 7.5933 -7.06%
2008-09-09 0 0.170 0.170 0.185 0.170 0.170 208,000 35,360 0.1700 8.500 8.500 9.250 8.500 8.500 4,160 8.5000 -10.53%
2008-09-08 0 0.190 0.187 0.192 0.172 0.192 372,000 68,764 0.1848 9.500 9.350 9.600 8.600 9.600 7,440 9.2425 -1.04%
2008-09-05 0 0.192 0.174 0.192 0.170 0.192 224,000 42,416 0.1894 9.600 8.700 9.600 8.500 9.600 4,480 9.4679 -3.52%
2008-09-04 0 0.199 0.181 0.199 - - 0 0 - 9.950 9.050 9.950 - - 0 - -0.50%
2008-09-03 0 0.200 0.183 0.210 0.181 0.200 292,000 57,640 0.1974 10.00 9.150 10.50 9.050 10.00 5,840 9.8699 -7.41%
2008-09-02 0 0.216 0.200 0.216 0.218 0.218 20,000 4,360 0.2180 10.80 10.00 10.80 10.90 10.90 400 10.900 8.00%
2008-09-01 0 0.200 0.182 0.219 0.200 0.200 300,000 60,000 0.2000 10.00 9.100 10.95 10.00 10.00 6,000 10.000 -4.76%
2008-08-29 0 0.210 0.201 0.220 0.210 0.224 120,000 26,048 0.2171 10.50 10.05 11.00 10.50 11.20 2,400 10.853 5.00%
2008-08-28 0 0.200 0.200 0.220 0.200 0.210 28,000 5,800 0.2071 10.00 10.00 11.00 10.00 10.50 560 10.357 -9.09%
2008-08-27 0 0.220 0.210 0.242 0.195 0.220 568,000 119,940 0.2112 11.00 10.50 12.10 9.750 11.00 11,360 10.558 4.76%
2008-08-26 0 0.210 0.200 0.210 0.200 0.210 380,000 76,820 0.2022 10.50 10.00 10.50 10.00 10.50 7,600 10.108 5.00%
2008-08-25 0 0.200 0.200 0.220 0.200 0.220 56,000 11,280 0.2014 10.00 10.00 11.00 10.00 11.00 1,120 10.071 -8.68%
2008-08-21 0 0.219 0.210 0.240 0.200 0.219 488,000 100,940 0.2068 10.95 10.50 12.00 10.00 10.95 9,760 10.342 -4.78%
2008-08-20 0 0.230 0.230 0.235 0.222 0.230 244,000 54,720 0.2243 11.50 11.50 11.75 11.10 11.50 4,880 11.213 -4.17%
2008-08-19 0 0.240 0.211 0.240 0.240 0.240 100,000 24,000 0.2400 12.00 10.55 12.00 12.00 12.00 2,000 12.000 0.00%
2008-08-18 0 0.240 0.230 0.250 0.240 0.250 6,416,000 1,601,840 0.2497 12.00 11.50 12.50 12.00 12.50 128,320 12.483 -4.00%
2008-08-15 0 0.250 0.235 0.260 0.250 0.250 328,000 82,000 0.2500 12.50 11.75 13.00 12.50 12.50 6,560 12.500 0.40%
2008-08-14 0 0.249 0.235 0.250 0.249 0.249 484,000 120,516 0.2490 12.45 11.75 12.50 12.45 12.45 9,680 12.450 5.96%
2008-08-13 0 0.235 0.230 0.240 0.235 0.240 104,000 24,460 0.2352 11.75 11.50 12.00 11.75 12.00 2,080 11.760 0.00%
2008-08-12 0 0.235 0.215 0.240 0.234 0.235 148,000 34,764 0.2349 11.75 10.75 12.00 11.70 11.75 2,960 11.745 0.00%
2008-08-11 0 0.235 0.220 0.250 0.235 0.249 220,000 51,980 0.2363 11.75 11.00 12.50 11.75 12.45 4,400 11.814 -5.62%
2008-08-08 0 0.249 0.238 0.265 - - 160,000 38,180 0.2386 12.45 11.90 13.25 - - 3,200 11.931 -0.40%
2008-08-07 0 0.250 0.231 0.250 0.235 0.250 48,000 11,700 0.2438 12.50 11.55 12.50 11.75 12.50 960 12.188 0.00%
2008-08-05 0 0.250 0.230 0.260 0.250 0.250 80,000 20,000 0.2500 12.50 11.50 13.00 12.50 12.50 1,600 12.500 -1.96%
2008-08-04 0 0.255 0.250 0.255 0.250 0.255 132,000 33,140 0.2511 12.75 12.50 12.75 12.50 12.75 2,640 12.553 2.00%
2008-08-01 0 0.250 0.250 0.270 0.250 0.250 420,000 105,000 0.2500 12.50 12.50 13.50 12.50 12.50 8,400 12.500 -10.71%
2008-07-31 0 0.280 0.260 0.280 0.260 0.280 384,000 103,160 0.2686 14.00 13.00 14.00 13.00 14.00 7,680 13.432 0.00%
2008-07-30 0 0.280 0.255 0.285 0.232 0.280 620,000 165,768 0.2674 14.00 12.75 14.25 11.60 14.00 12,400 13.368 16.67%
2008-07-29 0 0.240 0.240 0.275 0.240 0.240 164,000 39,360 0.2400 12.00 12.00 13.75 12.00 12.00 3,280 12.000 -7.69%
2008-07-28 0 0.260 0.255 0.260 0.255 0.270 596,000 152,680 0.2562 13.00 12.75 13.00 12.75 13.50 11,920 12.809 -3.70%
2008-07-25 0 0.270 0.255 0.270 - - 0 0 - 13.50 12.75 13.50 - - 0 - -1.82%
2008-07-24 0 0.275 0.265 0.275 0.260 0.275 320,000 84,780 0.2649 13.75 13.25 13.75 13.00 13.75 6,400 13.247 1.85%
2008-07-23 0 0.270 0.270 0.275 0.270 0.275 616,000 167,560 0.2720 13.50 13.50 13.75 13.50 13.75 12,320 13.601 0.00%
2008-07-22 0 0.270 0.270 0.280 - - 0 0 - 13.50 13.50 14.00 - - 0 - 0.00%
2008-07-21 0 0.270 0.270 0.275 0.270 0.280 1,292,000 353,200 0.2734 13.50 13.50 13.75 13.50 14.00 25,840 13.669 3.85%
2008-07-18 0 0.260 0.260 0.275 0.260 0.270 280,000 73,700 0.2632 13.00 13.00 13.75 13.00 13.50 5,600 13.161 -7.14%
2008-07-17 0 0.280 0.270 0.290 0.280 0.290 172,000 48,580 0.2824 14.00 13.50 14.50 14.00 14.50 3,440 14.122 0.00%
2008-07-16 0 0.280 0.280 0.290 0.280 0.280 24,000 6,720 0.2800 14.00 14.00 14.50 14.00 14.00 480 14.000 0.00%
2008-07-15 0 0.280 0.275 0.280 0.270 0.285 520,000 144,740 0.2783 14.00 13.75 14.00 13.50 14.25 10,400 13.917 -3.45%
2008-07-14 0 0.290 0.280 0.290 0.265 0.300 640,000 184,100 0.2877 14.50 14.00 14.50 13.25 15.00 12,800 14.383 3.57%
2008-07-11 0 0.280 0.280 0.285 0.265 0.280 268,000 72,220 0.2695 14.00 14.00 14.25 13.25 14.00 5,360 13.474 7.69%
2008-07-10 0 0.260 0.260 0.275 0.260 0.265 396,000 104,360 0.2635 13.00 13.00 13.75 13.00 13.25 7,920 13.177 0.00%
2008-07-09 0 0.260 0.255 0.260 0.250 0.260 344,000 87,600 0.2547 13.00 12.75 13.00 12.50 13.00 6,880 12.733 1.96%
2008-07-08 0 0.255 0.255 0.270 0.255 0.285 244,000 63,520 0.2603 12.75 12.75 13.50 12.75 14.25 4,880 13.016 -8.93%
2008-07-07 0 0.280 0.265 0.280 0.265 0.280 196,000 53,460 0.2728 14.00 13.25 14.00 13.25 14.00 3,920 13.638 3.70%
2008-07-04 0 0.270 0.260 0.275 0.245 0.275 684,000 176,900 0.2586 13.50 13.00 13.75 12.25 13.75 13,680 12.931 12.50%
2008-07-03 0 0.240 0.240 0.247 0.236 0.275 1,608,000 416,144 0.2588 12.00 12.00 12.35 11.80 13.75 32,160 12.940 -17.24%
2008-07-02 0 0.290 0.280 0.290 0.275 0.290 856,000 241,160 0.2817 14.50 14.00 14.50 13.75 14.50 17,120 14.086 -6.45%
2008-06-30 0 0.310 0.280 0.310 0.280 0.310 1,864,000 568,340 0.3049 15.50 14.00 15.50 14.00 15.50 37,280 15.245 8.77%
2008-06-27 0 0.285 0.285 0.300 0.280 0.285 300,000 84,940 0.2831 14.25 14.25 15.00 14.00 14.25 6,000 14.157 -12.31%
2008-06-26 0 0.325 0.280 0.325 0.320 0.340 396,000 129,080 0.3260 16.25 14.00 16.25 16.00 17.00 7,920 16.298 0.00%
2008-06-25 0 0.325 0.270 0.325 0.325 0.325 356,000 115,700 0.3250 16.25 13.50 16.25 16.25 16.25 7,120 16.250 12.07%
2008-06-24 0 0.290 0.290 0.295 0.285 0.310 616,000 182,160 0.2957 14.50 14.50 14.75 14.25 15.50 12,320 14.786 0.00%
2008-06-23 0 0.290 0.290 0.320 0.290 0.295 396,000 115,340 0.2913 14.50 14.50 16.00 14.50 14.75 7,920 14.563 1.75%
2008-06-20 0 0.285 0.285 0.295 0.280 0.295 372,000 109,260 0.2937 14.25 14.25 14.75 14.00 14.75 7,440 14.685 -9.52%
2008-06-19 0 0.315 0.300 0.315 0.300 0.320 612,000 187,400 0.3062 15.75 15.00 15.75 15.00 16.00 12,240 15.310 0.00%
2008-06-18 0 0.315 0.310 0.330 0.310 0.320 436,000 138,540 0.3178 15.75 15.50 16.50 15.50 16.00 8,720 15.888 0.00%
2008-06-17 0 0.315 0.315 0.330 0.315 0.340 516,000 166,300 0.3223 15.75 15.75 16.50 15.75 17.00 10,320 16.114 -8.70%
2008-06-16 0 0.345 0.330 0.350 0.330 0.350 364,000 123,440 0.3391 17.25 16.50 17.50 16.50 17.50 7,280 16.956 4.55%
2008-06-13 0 0.330 0.320 0.340 0.330 0.330 80,000 26,400 0.3300 16.50 16.00 17.00 16.50 16.50 1,600 16.500 -2.94%
2008-06-12 0 0.340 0.315 0.340 - - 0 0 - 17.00 15.75 17.00 - - 0 - -2.86%
2008-06-11 0 0.350 0.335 0.350 0.350 0.350 120,000 42,000 0.3500 17.50 16.75 17.50 17.50 17.50 2,400 17.500 -2.78%
2008-06-10 0 0.360 0.310 0.360 - - 2,144,000 707,520 0.3300 18.00 15.50 18.00 - - 42,880 16.500 0.00%
2008-06-06 0 0.360 0.345 0.360 0.345 0.380 2,864,000 1,003,660 0.3504 18.00 17.25 18.00 17.25 19.00 57,280 17.522 1.41%
2008-06-05 0 0.355 0.355 0.385 0.355 0.360 644,000 229,620 0.3566 17.75 17.75 19.25 17.75 18.00 12,880 17.828 -1.39%
2008-06-04 0 0.360 0.355 0.370 0.355 0.365 140,000 50,400 0.3600 18.00 17.75 18.50 17.75 18.25 2,800 18.000 -1.37%
2008-06-03 0 0.365 0.365 0.380 0.365 0.365 412,000 150,680 0.3657 18.25 18.25 19.00 18.25 18.25 8,240 18.286 -5.19%
2008-06-02 0 0.385 0.370 0.385 0.390 0.390 100,000 39,000 0.3900 19.25 18.50 19.25 19.50 19.50 2,000 19.500 4.05%
2008-05-30 0 0.370 0.370 0.385 0.350 0.400 5,812,000 2,214,560 0.3810 18.50 18.50 19.25 17.50 20.00 116,240 19.052 2.78%
2008-05-29 0 0.360 0.355 0.360 0.340 0.360 448,000 160,560 0.3584 18.00 17.75 18.00 17.00 18.00 8,960 17.920 -5.26%
2008-05-28 0 0.380 0.380 0.385 0.380 0.405 11,876,000 4,624,220 0.3894 19.00 19.00 19.25 19.00 20.25 237,520 19.469 -5.00%
2008-05-27 0 0.400 0.380 0.400 0.375 0.400 2,900,000 1,141,480 0.3936 20.00 19.00 20.00 18.75 20.00 58,000 19.681 0.00%
2008-05-26 0 0.400 0.380 0.410 0.375 0.400 4,124,000 1,641,140 0.3979 20.00 19.00 20.50 18.75 20.00 82,480 19.897 0.00%
2008-05-23 0 0.400 0.390 0.400 0.380 0.480 6,256,000 2,633,620 0.4210 20.00 19.50 20.00 19.00 24.00 125,120 21.049 0.00%
2008-05-22 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-21 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-20 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-19 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-16 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-15 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-14 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-13 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-09 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-08 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-07 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-06 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 20.00 - - - - 0 - 0.00%
2008-04-30 0 0.400 0.400 0.405 0.400 0.410 2,096,000 850,940 0.4060 20.00 20.00 20.25 20.00 20.50 41,920 20.299 -1.23%
2008-04-29 0 0.405 0.405 0.410 0.400 0.410 548,000 222,400 0.4058 20.25 20.25 20.50 20.00 20.50 10,960 20.292 1.25%
2008-04-28 0 0.400 0.390 0.415 0.390 0.410 294,000 119,780 0.4074 20.00 19.50 20.75 19.50 20.50 5,880 20.371 -2.44%
2008-04-25 0 0.410 0.390 0.410 0.400 0.410 640,000 260,040 0.4063 20.50 19.50 20.50 20.00 20.50 12,800 20.316 0.00%
2008-04-24 0 0.410 0.385 0.410 0.375 0.410 528,000 202,740 0.3840 20.50 19.25 20.50 18.75 20.50 10,560 19.199 0.00%
2008-04-23 0 0.410 0.405 0.410 0.385 0.420 1,652,000 650,580 0.3938 20.50 20.25 20.50 19.25 21.00 33,040 19.691 6.49%
2008-04-22 0 0.385 0.370 0.385 - - 0 0 - 19.25 18.50 19.25 - - 0 - 0.00%
2008-04-21 0 0.385 0.370 0.390 0.365 0.390 452,000 171,480 0.3794 19.25 18.50 19.50 18.25 19.50 9,040 18.969 0.00%
2008-04-18 0 0.385 0.370 0.380 0.370 0.390 280,000 107,200 0.3829 19.25 18.50 19.00 18.50 19.50 5,600 19.143 0.00%
2008-04-17 0 0.385 0.365 0.385 0.380 0.385 208,000 79,380 0.3816 19.25 18.25 19.25 19.00 19.25 4,160 19.082 1.32%
2008-04-16 0 0.380 0.365 0.385 0.380 0.380 76,000 28,880 0.3800 19.00 18.25 19.25 19.00 19.00 1,520 19.000 -1.30%
2008-04-15 0 0.385 0.370 0.390 0.370 0.395 120,000 45,080 0.3757 19.25 18.50 19.50 18.50 19.75 2,400 18.783 0.00%
2008-04-14 0 0.385 0.390 0.400 0.360 0.400 236,000 90,640 0.3841 19.25 19.50 20.00 18.00 20.00 4,720 19.203 -3.75%
2008-04-11 0 0.400 0.410 0.415 0.400 0.410 776,000 316,000 0.4072 20.00 20.50 20.75 20.00 20.50 15,520 20.361 -1.23%
2008-04-10 0 0.405 0.400 0.405 0.395 0.405 324,000 129,980 0.4012 20.25 20.00 20.25 19.75 20.25 6,480 20.059 1.25%
2008-04-09 0 0.400 0.385 0.400 0.400 0.415 760,000 304,680 0.4009 20.00 19.25 20.00 20.00 20.75 15,200 20.045 -4.76%
2008-04-08 0 0.420 0.415 0.420 0.400 0.500 1,944,000 816,100 0.4198 21.00 20.75 21.00 20.00 25.00 38,880 20.990 0.00%
2008-04-07 0 0.420 0.400 0.420 0.380 0.450 1,684,000 677,960 0.4026 21.00 20.00 21.00 19.00 22.50 33,680 20.129 10.53%
2008-04-03 0 0.380 0.350 0.380 0.350 0.380 644,000 231,000 0.3587 19.00 17.50 19.00 17.50 19.00 12,880 17.935 8.57%
2008-04-02 0 0.350 0.350 0.355 0.350 0.355 292,000 102,300 0.3503 17.50 17.50 17.75 17.50 17.75 5,840 17.517 -2.78%
2008-04-01 0 0.360 0.350 0.360 0.365 0.365 100,000 36,500 0.3650 18.00 17.50 18.00 18.25 18.25 2,000 18.250 -1.37%
2008-03-31 0 0.365 0.355 0.365 0.360 0.370 256,000 93,880 0.3667 18.25 17.75 18.25 18.00 18.50 5,120 18.336 1.39%
2008-03-28 0 0.360 0.355 0.370 0.350 0.360 500,000 177,600 0.3552 18.00 17.75 18.50 17.50 18.00 10,000 17.760 -2.70%
2008-03-27 0 0.370 0.355 0.370 0.340 0.370 924,000 321,560 0.3480 18.50 17.75 18.50 17.00 18.50 18,480 17.400 2.78%
2008-03-26 0 0.360 0.360 0.370 0.360 0.360 368,000 132,480 0.3600 18.00 18.00 18.50 18.00 18.00 7,360 18.000 1.41%
2008-03-25 0 0.355 0.355 0.360 0.330 0.370 632,000 225,360 0.3566 17.75 17.75 18.00 16.50 18.50 12,640 17.829 1.43%
2008-03-20 0 0.350 0.340 0.350 0.350 0.360 444,000 156,200 0.3518 17.50 17.00 17.50 17.50 18.00 8,880 17.590 -2.78%
2008-03-19 0 0.360 0.350 0.370 0.350 0.385 1,624,000 571,360 0.3518 18.00 17.50 18.50 17.50 19.25 32,480 17.591 -4.00%
2008-03-18 0 0.375 0.360 0.375 0.350 0.410 906,000 330,680 0.3650 18.75 18.00 18.75 17.50 20.50 18,120 18.249 -2.60%
2008-03-17 0 0.385 0.360 0.385 0.350 0.385 1,124,000 413,600 0.3680 19.25 18.00 19.25 17.50 19.25 22,480 18.399 -1.28%
2008-03-14 0 0.390 0.370 0.390 0.370 0.390 1,820,000 690,180 0.3792 19.50 18.50 19.50 18.50 19.50 36,400 18.961 1.30%
2008-03-13 0 0.385 0.385 0.390 0.385 0.405 636,000 250,000 0.3931 19.25 19.25 19.50 19.25 20.25 12,720 19.654 -3.75%
2008-03-12 0 0.400 0.395 0.400 0.400 0.410 236,000 94,760 0.4015 20.00 19.75 20.00 20.00 20.50 4,720 20.076 0.00%
2008-03-11 0 0.400 0.390 0.400 0.390 0.400 354,000 139,060 0.3928 20.00 19.50 20.00 19.50 20.00 7,080 19.641 0.00%
2008-03-10 0 0.400 0.390 0.400 0.395 0.415 360,000 143,260 0.3979 20.00 19.50 20.00 19.75 20.75 7,200 19.897 -1.23%
2008-03-07 0 0.405 0.395 0.410 0.390 0.425 1,616,000 655,040 0.4053 20.25 19.75 20.50 19.50 21.25 32,320 20.267 0.00%
2008-03-06 0 0.405 0.400 0.410 0.395 0.420 1,652,000 669,780 0.4054 20.25 20.00 20.50 19.75 21.00 33,040 20.272 -1.22%
2008-03-05 0 0.410 0.400 0.410 0.370 0.410 3,436,000 1,333,260 0.3880 20.50 20.00 20.50 18.50 20.50 68,720 19.401 -1.20%
2008-03-04 0 0.415 0.415 0.420 0.405 0.450 5,755,000 2,428,040 0.4219 20.75 20.75 21.00 20.25 22.50 115,100 21.095 -8.79%
2008-03-03 0 0.455 0.450 0.455 0.450 0.480 1,576,000 728,040 0.4620 22.75 22.50 22.75 22.50 24.00 31,520 23.098 -5.21%
2008-02-29 0 0.480 0.480 0.485 0.460 0.500 3,516,000 1,686,660 0.4797 24.00 24.00 24.25 23.00 25.00 70,320 23.985 -3.03%
2008-02-28 0 0.495 0.495 0.500 0.490 0.520 5,684,000 2,843,280 0.5002 24.75 24.75 25.00 24.50 26.00 113,680 25.011 -2.94%
2008-02-27 0 0.510 0.500 0.510 0.470 0.520 15,476,114 7,658,636 0.4949 25.50 25.00 25.50 23.50 26.00 309,522 24.743 10.87%
2008-02-26 0 0.460 0.460 0.465 0.450 0.485 7,024,000 3,270,860 0.4657 23.00 23.00 23.25 22.50 24.25 140,480 23.283 -2.13%
2008-02-25 0 0.470 0.465 0.470 0.425 0.485 18,716,000 8,521,320 0.4553 23.50 23.25 23.50 21.25 24.25 374,320 22.765 16.05%
2008-02-22 0 0.405 0.400 0.405 0.395 0.420 2,608,000 1,058,260 0.4058 20.25 20.00 20.25 19.75 21.00 52,160 20.289 -3.57%
2008-02-21 0 0.420 0.410 0.425 0.415 0.435 2,180,000 926,180 0.4249 21.00 20.50 21.25 20.75 21.75 43,600 21.243 0.00%
2008-02-20 0 0.420 0.410 0.420 0.405 0.425 1,404,000 579,920 0.4130 21.00 20.50 21.00 20.25 21.25 28,080 20.652 2.44%
2008-02-19 0 0.410 0.410 0.420 0.405 0.450 3,164,000 1,314,240 0.4154 20.50 20.50 21.00 20.25 22.50 63,280 20.769 -3.53%
2008-02-18 0 0.425 0.410 0.425 0.410 0.460 115,092,000 35,490,200 0.3084 21.25 20.50 21.25 20.50 23.00 2,301,840 15.418 6.25%
2008-02-15 0 0.400 0.400 0.410 0.395 0.410 3,012,000 1,206,300 0.4005 20.00 20.00 20.50 19.75 20.50 60,240 20.025 -11.11%
2008-02-14 0 0.450 0.440 0.450 0.420 0.500 2,140,000 964,500 0.4507 22.50 22.00 22.50 21.00 25.00 42,800 22.535 -4.26%
2008-02-13 0 0.470 0.430 0.470 0.340 0.500 2,484,000 1,031,220 0.4151 23.50 21.50 23.50 17.00 25.00 49,680 20.757 28.77%
2008-02-12 0 0.365 0.340 0.365 0.340 0.365 316,000 108,680 0.3439 18.25 17.00 18.25 17.00 18.25 6,320 17.196 5.80%
2008-02-11 1 - - - - - 0 0 - 17.25 - - - - 0 - 0.00%
2008-02-06 1 - - - - - 0 0 - 17.25 - - - - 0 - 0.00%
2008-02-05 0 0.345 0.335 0.345 0.345 0.350 272,000 94,680 0.3481 17.25 16.75 17.25 17.25 17.50 5,440 17.404 -4.17%
2008-02-04 0 0.360 0.345 0.360 0.350 0.370 588,000 212,240 0.3610 18.00 17.25 18.00 17.50 18.50 11,760 18.048 9.09%
2008-02-01 0 0.330 0.365 0.370 0.330 0.330 136,000 44,880 0.3300 16.50 18.25 18.50 16.50 16.50 2,720 16.500 -4.35%
2008-01-31 0 0.345 0.345 0.350 0.340 0.370 1,064,000 371,720 0.3494 17.25 17.25 17.50 17.00 18.50 21,280 17.468 -6.76%
2008-01-30 0 0.370 0.340 0.370 0.340 0.370 584,000 210,080 0.3597 18.50 17.00 18.50 17.00 18.50 11,680 17.986 0.00%
2008-01-29 0 0.370 0.360 0.370 0.370 0.390 128,000 47,920 0.3744 18.50 18.00 18.50 18.50 19.50 2,560 18.719 -5.13%
2008-01-28 0 0.390 0.360 0.390 0.350 0.390 516,000 191,480 0.3711 19.50 18.00 19.50 17.50 19.50 10,320 18.554 0.00%
2008-01-25 0 0.390 0.395 0.400 0.360 0.395 1,392,000 532,860 0.3828 19.50 19.75 20.00 18.00 19.75 27,840 19.140 5.41%
2008-01-24 0 0.370 0.370 0.390 0.340 0.380 1,308,000 482,340 0.3688 18.50 18.50 19.50 17.00 19.00 26,160 18.438 8.82%
2008-01-23 0 0.340 0.320 0.340 0.280 0.345 1,236,000 376,460 0.3046 17.00 16.00 17.00 14.00 17.25 24,720 15.229 21.43%
2008-01-22 0 0.280 0.260 0.330 0.280 0.350 1,612,000 488,000 0.3027 14.00 13.00 16.50 14.00 17.50 32,240 15.136 -22.22%
2008-01-21 0 0.360 0.360 0.385 0.360 0.360 108,000 38,880 0.3600 18.00 18.00 19.25 18.00 18.00 2,160 18.000 -2.70%
2008-01-18 0 0.370 0.370 0.380 0.340 0.380 308,000 113,940 0.3699 18.50 18.50 19.00 17.00 19.00 6,160 18.497 -2.63%
2008-01-17 0 0.380 0.360 0.380 0.340 0.380 580,000 212,980 0.3672 19.00 18.00 19.00 17.00 19.00 11,600 18.360 11.76%
2008-01-16 0 0.340 0.340 0.375 0.330 0.375 392,000 138,960 0.3545 17.00 17.00 18.75 16.50 18.75 7,840 17.724 -12.82%
2008-01-15 0 0.390 0.385 0.390 0.370 0.400 596,000 229,880 0.3857 19.50 19.25 19.50 18.50 20.00 11,920 19.285 -6.02%
2008-01-14 0 0.415 0.390 0.415 0.390 0.415 1,416,000 570,120 0.4026 20.75 19.50 20.75 19.50 20.75 28,320 20.131 1.22%
2008-01-11 0 0.410 0.400 0.410 0.395 0.415 424,000 171,900 0.4054 20.50 20.00 20.50 19.75 20.75 8,480 20.271 0.00%
2008-01-10 0 0.410 0.410 0.415 0.405 0.410 268,000 109,280 0.4078 20.50 20.50 20.75 20.25 20.50 5,360 20.388 0.00%
2008-01-09 0 0.410 0.395 0.415 0.390 0.415 524,000 214,400 0.4092 20.50 19.75 20.75 19.50 20.75 10,480 20.458 1.23%
2008-01-08 0 0.405 0.405 0.415 0.405 0.420 908,000 375,260 0.4133 20.25 20.25 20.75 20.25 21.00 18,160 20.664 -2.41%
2008-01-07 0 0.415 0.410 0.420 0.410 0.415 916,000 376,420 0.4109 20.75 20.50 21.00 20.50 20.75 18,320 20.547 1.22%
2008-01-04 0 0.410 0.390 0.410 0.400 0.420 580,000 237,160 0.4089 20.50 19.50 20.50 20.00 21.00 11,600 20.445 5.13%
2008-01-03 0 0.390 0.390 0.395 0.390 0.390 228,000 88,920 0.3900 19.50 19.50 19.75 19.50 19.50 4,560 19.500 -2.50%
2008-01-02 0 0.400 0.395 0.400 0.400 0.410 432,000 172,920 0.4003 20.00 19.75 20.00 20.00 20.50 8,640 20.014 -5.88%
2007-12-31 0 0.425 0.385 0.425 0.400 0.425 380,000 153,160 0.4031 21.25 19.25 21.25 20.00 21.25 7,600 20.153 3.66%
2007-12-28 0 0.410 0.390 0.420 0.390 0.420 492,000 198,200 0.4028 20.50 19.50 21.00 19.50 21.00 9,840 20.142 0.00%
2007-12-27 0 0.410 0.410 0.415 0.390 0.415 376,000 153,040 0.4070 20.50 20.50 20.75 19.50 20.75 7,520 20.351 0.00%
2007-12-24 0 0.410 0.395 0.410 0.395 0.410 352,000 141,660 0.4024 20.50 19.75 20.50 19.75 20.50 7,040 20.122 2.50%
2007-12-21 0 0.400 0.380 0.400 0.380 0.400 728,000 284,880 0.3913 20.00 19.00 20.00 19.00 20.00 14,560 19.566 2.56%
2007-12-20 0 0.390 0.380 0.390 0.390 0.395 60,000 23,600 0.3933 19.50 19.00 19.50 19.50 19.75 1,200 19.667 -1.27%
2007-12-19 0 0.395 0.395 0.400 0.380 0.395 496,000 192,000 0.3871 19.75 19.75 20.00 19.00 19.75 9,920 19.355 -1.25%
2007-12-18 0 0.400 0.385 0.400 0.385 0.400 162,000 62,770 0.3875 20.00 19.25 20.00 19.25 20.00 3,240 19.373 -3.61%
2007-12-17 0 0.415 0.385 0.415 0.385 0.420 320,000 125,800 0.3931 20.75 19.25 20.75 19.25 21.00 6,400 19.656 -1.19%
2007-12-14 0 0.420 0.410 0.420 0.410 0.430 1,000,000 417,680 0.4177 21.00 20.50 21.00 20.50 21.50 20,000 20.884 -2.33%
2007-12-13 0 0.430 0.410 0.440 0.410 0.430 596,000 249,900 0.4193 21.50 20.50 22.00 20.50 21.50 11,920 20.965 4.88%
2007-12-12 0 0.410 0.410 0.440 0.410 0.430 260,000 108,100 0.4158 20.50 20.50 22.00 20.50 21.50 5,200 20.788 -4.65%
2007-12-11 0 0.430 0.420 0.430 0.415 0.450 1,984,000 860,800 0.4339 21.50 21.00 21.50 20.75 22.50 39,680 21.694 -4.44%
2007-12-10 0 0.450 0.450 0.460 0.450 0.450 532,000 239,400 0.4500 22.50 22.50 23.00 22.50 22.50 10,640 22.500 2.27%
2007-12-07 0 0.440 0.430 0.440 0.440 0.445 496,000 218,860 0.4413 22.00 21.50 22.00 22.00 22.25 9,920 22.063 0.00%
2007-12-06 0 0.440 0.440 0.445 0.430 0.440 588,000 257,640 0.4382 22.00 22.00 22.25 21.50 22.00 11,760 21.908 0.00%
2007-12-05 0 0.440 0.430 0.445 0.430 0.440 180,000 79,120 0.4396 22.00 21.50 22.25 21.50 22.00 3,600 21.978 1.15%
2007-12-04 0 0.435 0.435 0.445 0.430 0.445 884,000 387,800 0.4387 21.75 21.75 22.25 21.50 22.25 17,680 21.934 -2.25%
2007-12-03 0 0.445 0.430 0.445 0.420 0.445 388,000 167,080 0.4306 22.25 21.50 22.25 21.00 22.25 7,760 21.531 4.71%
2007-11-30 0 0.425 0.425 0.440 0.415 0.440 1,044,000 442,400 0.4238 21.25 21.25 22.00 20.75 22.00 20,880 21.188 -4.49%
2007-11-29 0 0.445 0.435 0.445 0.445 0.455 548,000 246,220 0.4493 22.25 21.75 22.25 22.25 22.75 10,960 22.465 0.00%
2007-11-28 0 0.445 0.425 0.445 0.425 0.450 72,000 31,940 0.4436 22.25 21.25 22.25 21.25 22.50 1,440 22.181 -1.11%
2007-11-27 0 0.450 0.425 0.450 0.445 0.450 536,000 239,140 0.4462 22.50 21.25 22.50 22.25 22.50 10,720 22.308 -2.17%
2007-11-26 0 0.460 0.445 0.460 0.400 0.460 400,000 178,820 0.4471 23.00 22.25 23.00 20.00 23.00 8,000 22.353 6.98%
2007-11-23 0 0.430 0.420 0.435 0.410 0.450 368,000 154,920 0.4210 21.50 21.00 21.75 20.50 22.50 7,360 21.049 1.18%
2007-11-22 0 0.425 0.410 0.425 0.400 0.440 1,812,000 751,200 0.4146 21.25 20.50 21.25 20.00 22.00 36,240 20.728 -5.56%
2007-11-21 0 0.450 0.440 0.450 0.450 0.470 726,000 329,400 0.4537 22.50 22.00 22.50 22.50 23.50 14,520 22.686 -6.25%
2007-11-20 0 0.480 0.465 0.480 0.475 0.480 384,000 182,820 0.4761 24.00 23.25 24.00 23.75 24.00 7,680 23.805 0.00%
2007-11-19 0 0.480 0.480 0.490 0.460 0.500 1,236,000 582,240 0.4711 24.00 24.00 24.50 23.00 25.00 24,720 23.553 0.00%
2007-11-16 0 0.480 0.475 0.480 0.480 0.485 388,000 187,060 0.4821 24.00 23.75 24.00 24.00 24.25 7,760 24.106 -3.03%
2007-11-15 0 0.495 0.470 0.495 0.470 0.495 680,000 327,460 0.4816 24.75 23.50 24.75 23.50 24.75 13,600 24.078 2.06%
2007-11-14 0 0.485 0.480 0.490 0.480 0.510 1,308,000 645,360 0.4934 24.25 24.00 24.50 24.00 25.50 26,160 24.670 1.04%
2007-11-13 0 0.480 0.480 0.490 0.465 0.500 2,872,000 1,370,000 0.4770 24.00 24.00 24.50 23.25 25.00 57,440 23.851 -2.04%
2007-11-12 0 0.490 0.495 0.500 0.490 0.510 2,616,000 1,305,200 0.4989 24.50 24.75 25.00 24.50 25.50 52,320 24.946 -5.77%
2007-11-09 0 0.520 0.520 0.530 0.510 0.530 1,548,000 811,480 0.5242 26.00 26.00 26.50 25.50 26.50 30,960 26.211 0.00%
2007-11-08 0 0.520 0.520 0.530 0.520 0.530 2,032,000 1,059,600 0.5215 26.00 26.00 26.50 26.00 26.50 40,640 26.073 -3.70%
2007-11-07 0 0.540 0.530 0.540 0.520 0.550 3,152,000 1,688,200 0.5356 27.00 26.50 27.00 26.00 27.50 63,040 26.780 1.89%
2007-11-06 0 0.530 0.530 0.540 0.520 0.540 2,652,000 1,386,320 0.5227 26.50 26.50 27.00 26.00 27.00 53,040 26.137 -3.64%
2007-11-05 0 0.550 0.540 0.550 0.500 0.560 3,104,000 1,668,720 0.5376 27.50 27.00 27.50 25.00 28.00 62,080 26.880 5.77%
2007-11-02 0 0.520 0.520 0.530 0.500 0.540 2,144,000 1,124,160 0.5243 26.00 26.00 26.50 25.00 27.00 42,880 26.216 -3.70%
2007-11-01 0 0.540 0.540 0.550 0.520 0.630 10,424,000 5,961,560 0.5719 27.00 27.00 27.50 26.00 31.50 208,480 28.595 -6.90%
2007-10-31 0 0.580 0.570 0.580 0.510 0.600 9,362,000 5,359,400 0.5725 29.00 28.50 29.00 25.50 30.00 187,240 28.623 13.73%
2007-10-30 0 0.510 0.500 0.510 0.475 0.550 6,120,000 3,092,540 0.5053 25.50 25.00 25.50 23.75 27.50 122,400 25.266 7.37%
2007-10-29 0 0.475 0.480 0.485 0.460 0.480 2,176,000 1,026,900 0.4719 23.75 24.00 24.25 23.00 24.00 43,520 23.596 3.26%
2007-10-26 0 0.460 0.450 0.460 0.435 0.480 4,432,000 2,029,420 0.4579 23.00 22.50 23.00 21.75 24.00 88,640 22.895 4.55%
2007-10-25 0 0.440 0.435 0.440 0.425 0.440 1,004,000 435,700 0.4340 22.00 21.75 22.00 21.25 22.00 20,080 21.698 -1.12%
2007-10-24 0 0.445 0.445 0.450 0.415 0.450 932,000 412,600 0.4427 22.25 22.25 22.50 20.75 22.50 18,640 22.135 0.00%
2007-10-23 0 0.445 0.445 0.460 0.430 0.465 1,072,000 476,600 0.4446 22.25 22.25 23.00 21.50 23.25 21,440 22.229 -1.11%
2007-10-22 0 0.450 0.450 0.455 0.385 0.470 1,120,000 501,200 0.4475 22.50 22.50 22.75 19.25 23.50 22,400 22.375 1.12%
2007-10-18 0 0.445 0.445 0.460 0.430 0.480 2,908,000 1,312,080 0.4512 22.25 22.25 23.00 21.50 24.00 58,160 22.560 -3.26%
2007-10-17 0 0.460 0.470 0.480 0.460 0.500 3,232,000 1,539,240 0.4763 23.00 23.50 24.00 23.00 25.00 64,640 23.813 -7.07%
2007-10-16 0 0.495 0.495 0.500 0.450 0.530 4,952,000 2,419,380 0.4886 24.75 24.75 25.00 22.50 26.50 99,040 24.428 3.13%
2007-10-15 0 0.480 0.460 0.470 0.455 0.600 10,444,000 5,374,560 0.5146 24.00 23.00 23.50 22.75 30.00 208,880 25.730 -20.00%
2007-10-12 0 0.600 0.580 0.590 0.580 0.660 13,352,000 8,214,000 0.6152 30.00 29.00 29.50 29.00 33.00 267,040 30.759 -7.69%
2007-10-11 0 0.650 0.640 0.650 0.580 0.740 65,144,000 43,527,400 0.6682 32.50 32.00 32.50 29.00 37.00 1,302,880 33.409 20.37%
2007-10-10 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-10-09 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-10-08 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-10-05 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-10-04 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-10-03 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-10-02 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-28 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-27 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-25 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-24 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-21 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-20 1 - - - - - 0 0 - 27.00 - - - - 0 - 0.00%
2007-09-19 0 0.540 0.530 0.540 0.520 0.560 7,280,000 3,869,400 0.5315 27.00 26.50 27.00 26.00 28.00 145,600 26.576 0.00%
2007-09-18 0 0.540 0.530 0.540 0.480 0.560 9,672,000 5,019,280 0.5189 27.00 26.50 27.00 24.00 28.00 193,440 25.947 5.88%
2007-09-17 0 0.510 0.510 0.520 0.500 0.540 5,477,800 2,840,980 0.5186 25.50 25.50 26.00 25.00 27.00 109,556 25.932 -3.77%
2007-09-14 0 0.530 0.520 0.530 0.495 0.550 19,408,000 10,255,540 0.5284 26.50 26.00 26.50 24.75 27.50 388,160 26.421 8.16%
2007-09-13 0 0.490 0.490 0.495 0.400 0.500 6,916,000 3,211,080 0.4643 24.50 24.50 24.75 20.00 25.00 138,320 23.215 25.64%
2007-09-12 0 0.390 0.390 0.395 0.390 0.400 932,000 367,720 0.3945 19.50 19.50 19.75 19.50 20.00 18,640 19.727 0.00%
2007-09-11 0 0.390 0.380 0.390 0.385 0.400 704,000 275,620 0.3915 19.50 19.00 19.50 19.25 20.00 14,080 19.575 -2.50%
2007-09-10 0 0.400 0.400 0.405 0.365 0.400 996,000 389,520 0.3911 20.00 20.00 20.25 18.25 20.00 19,920 19.554 2.56%
2007-09-07 0 0.390 0.375 0.390 0.375 0.400 872,000 338,880 0.3886 19.50 18.75 19.50 18.75 20.00 17,440 19.431 1.30%
2007-09-06 0 0.385 0.380 0.385 0.370 0.390 1,184,000 448,340 0.3787 19.25 19.00 19.25 18.50 19.50 23,680 18.933 -1.28%
2007-09-05 0 0.390 0.385 0.395 0.380 0.400 1,300,000 503,620 0.3874 19.50 19.25 19.75 19.00 20.00 26,000 19.370 0.00%
2007-09-04 0 0.390 0.390 0.400 0.390 0.420 3,388,000 1,382,840 0.4082 19.50 19.50 20.00 19.50 21.00 67,760 20.408 -2.50%
2007-09-03 0 0.400 0.395 0.405 0.385 0.405 2,548,000 1,017,040 0.3992 20.00 19.75 20.25 19.25 20.25 50,960 19.958 3.90%
2007-08-31 0 0.385 0.385 0.395 0.380 0.400 1,108,000 429,400 0.3875 19.25 19.25 19.75 19.00 20.00 22,160 19.377 -3.75%
2007-08-30 0 0.400 0.400 0.410 0.370 0.400 2,532,000 966,060 0.3815 20.00 20.00 20.50 18.50 20.00 50,640 19.077 6.67%
2007-08-29 0 0.375 0.360 0.375 0.355 0.385 1,650,200 601,072 0.3642 18.75 18.00 18.75 17.75 19.25 33,004 18.212 -2.60%
2007-08-28 0 0.385 0.385 0.390 0.380 0.395 1,204,000 469,840 0.3902 19.25 19.25 19.50 19.00 19.75 24,080 19.512 -1.28%
2007-08-27 0 0.390 0.390 0.395 0.380 0.410 2,632,000 1,021,520 0.3881 19.50 19.50 19.75 19.00 20.50 52,640 19.406 4.00%
2007-08-24 0 0.375 0.375 0.390 0.370 0.390 704,000 266,180 0.3781 18.75 18.75 19.50 18.50 19.50 14,080 18.905 -3.85%
2007-08-23 0 0.390 0.380 0.390 0.365 0.395 2,140,000 812,360 0.3796 19.50 19.00 19.50 18.25 19.75 42,800 18.980 8.33%
2007-08-22 0 0.360 0.360 0.365 0.360 0.370 564,000 205,480 0.3643 18.00 18.00 18.25 18.00 18.50 11,280 18.216 1.41%
2007-08-21 0 0.355 0.355 0.370 0.330 0.370 1,900,000 675,280 0.3554 17.75 17.75 18.50 16.50 18.50 38,000 17.771 -1.39%
2007-08-20 0 0.360 0.355 0.365 0.350 0.390 1,384,000 501,880 0.3626 18.00 17.75 18.25 17.50 19.50 27,680 18.132 7.46%
2007-08-17 0 0.335 0.325 0.335 0.270 0.350 3,880,000 1,217,640 0.3138 16.75 16.25 16.75 13.50 17.50 77,600 15.691 -6.94%
2007-08-16 0 0.360 0.360 0.390 0.330 0.390 2,612,000 944,140 0.3615 18.00 18.00 19.50 16.50 19.50 52,240 18.073 -16.28%
2007-08-15 0 0.430 0.425 0.430 0.420 0.440 1,264,000 538,480 0.4260 21.50 21.25 21.50 21.00 22.00 25,280 21.301 -2.27%
2007-08-14 0 0.440 0.440 0.445 0.425 0.440 620,000 271,800 0.4384 22.00 22.00 22.25 21.25 22.00 12,400 21.919 3.53%
2007-08-13 0 0.425 0.425 0.435 0.425 0.445 1,072,000 461,240 0.4303 21.25 21.25 21.75 21.25 22.25 21,440 21.513 0.00%
2007-08-10 0 0.425 0.425 0.430 0.400 0.440 1,520,000 638,960 0.4204 21.25 21.25 21.50 20.00 22.00 30,400 21.018 -6.59%
2007-08-09 0 0.455 0.455 0.465 0.450 0.475 4,516,000 2,070,520 0.4585 22.75 22.75 23.25 22.50 23.75 90,320 22.924 1.11%
2007-08-08 0 0.450 0.445 0.455 0.410 0.450 5,296,000 2,294,800 0.4333 22.50 22.25 22.75 20.50 22.50 105,920 21.665 9.76%
2007-08-07 0 0.410 0.410 0.420 0.410 0.495 7,328,000 3,252,580 0.4439 20.50 20.50 21.00 20.50 24.75 146,560 22.193 -15.46%
2007-08-06 0 0.485 0.485 0.490 0.485 0.520 6,292,000 3,089,820 0.4911 24.25 24.25 24.50 24.25 26.00 125,840 24.554 -8.49%
2007-08-03 0 0.530 0.530 0.540 0.520 0.540 2,664,000 1,398,480 0.5250 26.50 26.50 27.00 26.00 27.00 53,280 26.248 -1.85%
2007-08-02 0 0.540 0.540 0.550 0.500 0.590 9,420,000 5,061,800 0.5373 27.00 27.00 27.50 25.00 29.50 188,400 26.867 -8.47%
2007-08-01 0 0.590 0.580 0.590 0.550 0.610 7,116,000 4,107,440 0.5772 29.50 29.00 29.50 27.50 30.50 142,320 28.861 -1.67%
2007-07-31 0 0.600 0.600 0.610 0.600 0.640 8,932,000 5,482,040 0.6138 30.00 30.00 30.50 30.00 32.00 178,640 30.688 -4.76%
2007-07-30 0 0.630 0.630 0.640 0.600 0.690 24,816,000 16,002,600 0.6449 31.50 31.50 32.00 30.00 34.50 496,320 32.243 6.78%
2007-07-27 0 0.590 0.580 0.600 0.580 0.660 15,688,000 9,568,840 0.6099 29.50 29.00 30.00 29.00 33.00 313,760 30.497 -10.61%
2007-07-26 0 0.660 0.650 0.660 0.650 0.730 25,376,000 17,238,680 0.6793 33.00 32.50 33.00 32.50 36.50 507,520 33.967 1.54%
2007-07-25 0 0.650 0.640 0.650 0.620 0.650 4,508,000 2,858,520 0.6341 32.50 32.00 32.50 31.00 32.50 90,160 31.705 1.56%
2007-07-24 0 0.640 0.630 0.650 0.610 0.670 18,432,000 11,906,360 0.6460 32.00 31.50 32.50 30.50 33.50 368,640 32.298 3.23%
2007-07-23 0 0.620 0.610 0.620 0.560 0.620 6,550,000 3,913,040 0.5974 31.00 30.50 31.00 28.00 31.00 131,000 29.871 6.90%
2007-07-20 0 0.580 0.570 0.580 0.580 0.610 5,310,000 3,085,760 0.5811 29.00 28.50 29.00 29.00 30.50 106,200 29.056 -4.92%
2007-07-19 0 0.610 0.590 0.610 0.590 0.620 2,496,000 1,496,160 0.5994 30.50 29.50 30.50 29.50 31.00 49,920 29.971 0.00%
2007-07-18 0 0.610 0.590 0.610 0.590 0.640 6,148,000 3,752,680 0.6104 30.50 29.50 30.50 29.50 32.00 122,960 30.520 -3.17%
2007-07-17 0 0.630 0.620 0.630 0.600 0.640 8,612,000 5,333,440 0.6193 31.50 31.00 31.50 30.00 32.00 172,240 30.965 0.00%
2007-07-16 0 0.630 0.620 0.630 0.560 0.660 37,116,000 22,939,280 0.6180 31.50 31.00 31.50 28.00 33.00 742,320 30.902 12.50%
2007-07-13 0 0.560 0.540 0.570 0.495 0.590 8,680,000 4,457,240 0.5135 28.00 27.00 28.50 24.75 29.50 173,600 25.675 5.66%
2007-07-12 0 0.530 0.520 0.530 0.500 0.540 5,472,000 2,829,000 0.5170 26.50 26.00 26.50 25.00 27.00 109,440 25.850 -1.85%
2007-07-11 0 0.540 0.530 0.540 0.510 0.550 5,188,000 2,767,520 0.5334 27.00 26.50 27.00 25.50 27.50 103,760 26.672 -1.82%
2007-07-10 0 0.550 0.540 0.550 0.530 0.600 9,052,000 5,037,240 0.5565 27.50 27.00 27.50 26.50 30.00 181,040 27.824 -6.78%
2007-07-09 0 0.590 0.580 0.590 0.580 0.620 6,658,000 4,017,080 0.6033 29.50 29.00 29.50 29.00 31.00 133,160 30.167 -1.67%
2007-07-06 0 0.600 0.600 0.610 0.600 0.620 3,073,600 1,870,240 0.6085 30.00 30.00 30.50 30.00 31.00 61,472 30.424 0.00%
2007-07-05 0 0.600 0.600 0.610 0.590 0.660 12,402,000 7,763,660 0.6260 30.00 30.00 30.50 29.50 33.00 248,040 31.300 -1.64%
2007-07-04 0 0.610 0.610 0.620 0.550 0.630 44,980,000 26,482,480 0.5888 30.50 30.50 31.00 27.50 31.50 899,600 29.438 -3.17%
2007-07-03 1 0.630 0.630 0.640 0.580 0.650 53,006,000 32,656,760 0.6161 31.50 31.50 32.00 29.00 32.50 1,060,120 30.805 -1.56%
2007-06-29 0 0.640 0.610 0.650 0.590 0.640 6,712,000 4,154,040 0.6189 32.00 30.50 32.50 29.50 32.00 134,240 30.945 6.67%
2007-06-28 0 0.600 0.600 0.610 0.590 0.640 2,188,000 1,350,360 0.6172 30.00 30.00 30.50 29.50 32.00 43,760 30.858 0.00%
2007-06-27 0 0.600 0.600 0.610 0.600 0.660 4,808,000 3,009,280 0.6259 30.00 30.00 30.50 30.00 33.00 96,160 31.295 -6.25%
2007-06-26 0 0.640 0.630 0.640 0.600 0.700 21,536,000 13,895,760 0.6452 32.00 31.50 32.00 30.00 35.00 430,720 32.262 3.23%
2007-06-25 0 0.620 0.610 0.630 0.450 0.630 22,432,000 12,998,340 0.5795 31.00 30.50 31.50 22.50 31.50 448,640 28.973 25.25%
2007-06-22 0 0.495 0.485 0.495 0.475 0.510 4,252,000 2,080,480 0.4893 24.75 24.25 24.75 23.75 25.50 85,040 24.465 1.02%
2007-06-21 0 0.490 0.490 0.495 0.480 0.500 3,532,000 1,734,020 0.4909 24.50 24.50 24.75 24.00 25.00 70,640 24.547 -2.00%
2007-06-20 0 0.500 0.495 0.510 0.410 0.530 5,432,000 2,637,400 0.4855 25.00 24.75 25.50 20.50 26.50 108,640 24.277 25.00%
2007-06-18 0 0.400 0.400 0.420 0.400 0.460 2,176,000 923,640 0.4245 20.00 20.00 21.00 20.00 23.00 43,520 21.223 -10.11%
2007-06-15 0 0.445 0.440 0.450 0.440 0.475 3,036,000 1,371,660 0.4518 22.25 22.00 22.50 22.00 23.75 60,720 22.590 -6.32%
2007-06-14 0 0.475 0.475 0.485 0.440 0.495 6,084,000 2,857,980 0.4698 23.75 23.75 24.25 22.00 24.75 121,680 23.488 1.06%
2007-06-13 0 0.470 0.465 0.470 0.440 0.500 12,048,000 5,746,060 0.4769 23.50 23.25 23.50 22.00 25.00 240,960 23.847 5.62%
2007-06-12 0 0.445 0.445 0.450 0.405 0.465 25,200,000 11,079,840 0.4397 22.25 22.25 22.50 20.25 23.25 504,000 21.984 9.88%
2007-06-11 0 0.405 0.405 0.410 0.345 0.410 31,024,000 11,876,660 0.3828 20.25 20.25 20.50 17.25 20.50 620,480 19.141 19.12%
2007-06-08 0 0.340 0.340 0.350 0.330 0.345 1,516,000 518,020 0.3417 17.00 17.00 17.50 16.50 17.25 30,320 17.085 -2.86%
2007-06-07 0 0.350 0.340 0.350 0.315 0.350 1,108,000 373,960 0.3375 17.50 17.00 17.50 15.75 17.50 22,160 16.875 7.69%
2007-06-06 0 0.325 0.325 0.335 0.320 0.330 1,044,000 336,820 0.3226 16.25 16.25 16.75 16.00 16.50 20,880 16.131 0.00%
2007-06-05 0 0.325 0.325 0.330 0.305 0.340 1,744,000 549,200 0.3149 16.25 16.25 16.50 15.25 17.00 34,880 15.745 -4.41%
2007-06-04 0 0.340 0.320 0.340 0.315 0.340 1,152,000 371,320 0.3223 17.00 16.00 17.00 15.75 17.00 23,040 16.116 1.49%
2007-06-01 0 0.335 0.335 0.345 0.335 0.350 1,964,000 669,840 0.3411 16.75 16.75 17.25 16.75 17.50 39,280 17.053 -4.29%
2007-05-31 0 0.350 0.345 0.350 0.350 0.365 5,616,000 2,006,220 0.3572 17.50 17.25 17.50 17.50 18.25 112,320 17.862 0.00%
2007-05-30 0 0.350 0.340 0.355 0.330 0.350 2,976,000 1,021,480 0.3432 17.50 17.00 17.75 16.50 17.50 59,520 17.162 6.06%
2007-05-29 0 0.330 0.330 0.345 0.320 0.345 1,292,000 429,200 0.3322 16.50 16.50 17.25 16.00 17.25 25,840 16.610 -1.49%
2007-05-28 0 0.335 0.330 0.335 0.325 0.340 304,000 101,840 0.3350 16.75 16.50 16.75 16.25 17.00 6,080 16.750 3.08%
2007-05-25 0 0.325 0.315 0.325 0.300 0.325 360,000 113,260 0.3146 16.25 15.75 16.25 15.00 16.25 7,200 15.731 -4.41%
2007-05-23 0 0.340 0.335 0.340 0.310 0.350 896,000 297,720 0.3323 17.00 16.75 17.00 15.50 17.50 17,920 16.614 7.94%
2007-05-22 0 0.315 0.310 0.315 0.300 0.315 1,008,000 310,200 0.3077 15.75 15.50 15.75 15.00 15.75 20,160 15.387 1.61%
2007-05-21 0 0.310 0.300 0.310 0.285 0.310 240,000 71,400 0.2975 15.50 15.00 15.50 14.25 15.50 4,800 14.875 0.00%
2007-05-18 0 0.310 0.305 0.310 0.300 0.310 1,528,000 468,500 0.3066 15.50 15.25 15.50 15.00 15.50 30,560 15.330 5.08%
2007-05-17 0 0.305 0.300 0.305 0.300 0.305 1,328,000 398,440 0.3000 14.75 14.51 14.75 14.51 14.75 27,460 14.510 1.67%
2007-05-16 0 0.300 0.295 0.300 0.300 0.300 612,000 183,600 0.3000 14.51 14.27 14.51 14.51 14.51 12,655 14.508 0.00%
2007-05-15 0 0.300 0.295 0.305 0.290 0.300 288,000 85,720 0.2976 14.51 14.27 14.75 14.02 14.51 5,955 14.394 -1.64%
2007-05-14 0 0.305 0.290 0.310 0.290 0.305 136,000 41,120 0.3024 14.75 14.02 14.99 14.02 14.75 2,812 14.622 1.67%
2007-05-11 0 0.300 0.290 0.300 0.290 0.300 504,000 149,600 0.2968 14.51 14.02 14.51 14.02 14.51 10,422 14.355 0.00%
2007-05-10 0 0.300 0.290 0.310 0.275 0.300 178,400 52,920 0.2966 14.51 14.02 14.99 13.30 14.51 3,689 14.346 11.11%
2007-05-09 0 0.270 0.270 0.300 0.270 0.270 8,000 2,160 0.2700 13.06 13.06 14.51 13.06 13.06 165 13.057 -3.57%
2007-05-08 0 0.280 0.280 0.290 0.280 0.290 400,000 114,440 0.2861 13.54 13.54 14.02 13.54 14.02 8,271 13.836 -3.45%
2007-05-07 0 0.290 0.290 0.300 0.290 0.300 100,000 29,800 0.2980 14.02 14.02 14.51 14.02 14.51 2,068 14.411 1.75%
2007-05-04 0 0.285 0.285 0.305 0.280 0.285 328,000 92,140 0.2809 13.78 13.78 14.75 13.54 13.78 6,782 13.585 1.79%
2007-05-03 0 0.280 0.280 0.300 0.280 0.310 708,000 204,540 0.2889 13.54 13.54 14.51 13.54 14.99 14,640 13.971 -5.08%
2007-05-02 0 0.295 0.295 0.325 0.295 0.295 312,000 92,040 0.2950 14.27 14.27 15.72 14.27 14.27 6,452 14.266 -9.23%
2007-04-30 0 0.325 0.290 0.325 0.290 0.325 184,000 55,680 0.3026 15.72 14.02 15.72 14.02 15.72 3,805 14.634 8.33%
2007-04-27 0 0.300 0.300 0.330 0.300 0.300 588,000 176,400 0.3000 14.51 14.51 15.96 14.51 14.51 12,159 14.508 0.00%
2007-04-26 0 0.300 0.300 0.325 0.300 0.300 16,000 4,800 0.3000 14.51 14.51 15.72 14.51 14.51 331 14.508 0.00%
2007-04-25 0 0.300 0.300 0.335 0.300 0.305 108,000 32,900 0.3046 14.51 14.51 16.20 14.51 14.75 2,233 14.732 -6.25%
2007-04-24 0 0.320 0.310 0.320 0.305 0.320 288,000 91,540 0.3178 15.48 14.99 15.48 14.75 15.48 5,955 15.371 -3.03%
2007-04-23 0 0.330 0.305 0.330 0.300 0.330 704,000 219,860 0.3123 15.96 14.75 15.96 14.51 15.96 14,557 15.103 13.79%
2007-04-20 0 0.290 0.290 0.310 0.290 0.310 120,000 36,800 0.3067 14.02 14.02 14.99 14.02 14.99 2,481 14.831 0.00%
2007-04-19 0 0.290 0.285 0.310 0.290 0.310 452,000 134,080 0.2966 14.02 13.78 14.99 14.02 14.99 9,346 14.346 -3.33%
2007-04-18 0 0.300 0.300 0.310 0.285 0.335 1,980,000 598,840 0.3024 14.51 14.51 14.99 13.78 16.20 40,942 14.626 -7.69%
2007-04-17 0 0.325 0.310 0.325 0.325 0.325 140,000 45,500 0.3250 15.72 14.99 15.72 15.72 15.72 2,895 15.717 -1.52%
2007-04-16 0 0.330 0.325 0.330 0.330 0.355 700,000 242,000 0.3457 15.96 15.72 15.96 15.96 17.17 14,475 16.719 -2.94%
2007-04-13 0 0.340 0.340 0.345 0.340 0.355 1,184,000 414,040 0.3497 16.44 16.44 16.68 16.44 17.17 24,483 16.912 -2.86%
2007-04-12 0 0.350 0.350 0.355 0.330 0.355 4,304,000 1,485,100 0.3451 16.93 16.93 17.17 15.96 17.17 88,998 16.687 2.94%
2007-04-11 0 0.340 0.330 0.340 0.310 0.340 1,328,000 428,160 0.3224 16.44 15.96 16.44 14.99 16.44 27,460 15.592 7.94%
2007-04-10 0 0.315 0.315 0.330 0.315 0.335 1,212,000 395,580 0.3264 15.23 15.23 15.96 15.23 16.20 25,062 15.784 0.00%
2007-04-04 0 0.315 0.295 0.320 0.295 0.315 232,000 72,220 0.3113 15.23 14.27 15.48 14.27 15.23 4,797 15.054 5.00%
2007-04-03 0 0.300 0.300 0.310 0.295 0.320 488,000 146,460 0.3001 14.51 14.51 14.99 14.27 15.48 10,091 14.514 0.00%
2007-04-02 0 0.300 0.290 0.320 - - 0 0 - 14.51 14.02 15.48 - - 0 - 0.00%
2007-03-30 0 0.300 0.300 0.310 0.290 0.290 192,000 55,680 0.2900 14.51 14.51 14.99 14.02 14.02 3,970 14.025 -3.23%
2007-03-29 0 0.310 0.310 0.315 0.290 0.290 20,000 5,800 0.2900 14.99 14.99 15.23 14.02 14.02 414 14.025 -1.59%
2007-03-28 0 0.315 0.290 0.315 0.315 0.330 568,000 183,240 0.3226 15.23 14.02 15.23 15.23 15.96 11,745 15.601 1.61%
2007-03-27 0 0.310 0.290 0.310 0.285 0.310 300,000 85,800 0.2860 14.99 14.02 14.99 13.78 14.99 6,203 13.831 0.00%
2007-03-26 0 0.310 0.310 0.320 0.290 0.330 1,020,000 310,920 0.3048 14.99 14.99 15.48 14.02 15.96 21,092 14.741 3.33%
2007-03-23 0 0.300 0.290 0.300 0.290 0.300 656,000 192,840 0.2940 14.51 14.02 14.51 14.02 14.51 13,565 14.216 1.69%
2007-03-22 0 0.295 0.290 0.295 0.285 0.295 600,000 174,660 0.2911 14.27 14.02 14.27 13.78 14.27 12,407 14.078 -4.84%
2007-03-21 0 0.310 0.285 0.310 - - 0 0 - 14.99 13.78 14.99 - - 0 - 0.00%
2007-03-20 0 0.310 0.295 0.335 0.310 0.310 92,000 28,520 0.3100 14.99 14.27 16.20 14.99 14.99 1,902 14.992 0.00%
2007-03-19 0 0.310 0.310 0.325 0.290 0.295 68,000 19,800 0.2912 14.99 14.99 15.72 14.02 14.27 1,406 14.081 0.00%
2007-03-16 0 0.310 0.295 0.325 - - 0 0 - 14.99 14.27 15.72 - - 0 - 0.00%
2007-03-15 0 0.310 0.290 0.320 - - 0 0 - 14.99 14.02 15.48 - - 0 - 0.00%
2007-03-14 0 0.310 0.280 0.320 0.275 0.310 74,114 22,052 0.2975 14.99 13.54 15.48 13.30 14.99 1,533 14.389 1.64%
2007-03-13 0 0.305 0.305 0.335 0.300 0.300 88,000 26,400 0.3000 14.75 14.75 16.20 14.51 14.51 1,820 14.508 -8.96%
2007-03-12 0 0.335 0.280 0.335 - - 200,000 66,000 0.3300 16.20 13.54 16.20 - - 4,136 15.959 -1.47%
2007-03-09 0 0.340 0.340 0.345 - - 0 0 - 16.44 16.44 16.68 - - 0 - 7.94%
2007-03-08 0 0.315 0.315 0.320 - - 0 0 - 15.23 15.23 15.48 - - 0 - 5.00%
2007-03-07 0 0.300 0.275 0.330 - - 0 0 - 14.51 13.30 15.96 - - 0 - 0.00%
2007-03-06 0 0.300 0.270 0.310 0.300 0.300 200,000 60,000 0.3000 14.51 13.06 14.99 14.51 14.51 4,136 14.508 0.00%
2007-03-05 0 0.300 0.275 0.300 - - 0 0 - 14.51 13.30 14.51 - - 0 - -7.69%
2007-03-02 0 0.325 0.290 0.325 0.340 0.340 40,000 13,600 0.3400 15.72 14.02 15.72 16.44 16.44 827 16.443 -1.52%
2007-03-01 0 0.330 0.300 0.330 0.295 0.340 934,000 307,060 0.3288 15.96 14.51 15.96 14.27 16.44 19,313 15.899 -1.49%
2007-02-28 0 0.335 0.295 0.335 0.275 0.335 260,000 74,700 0.2873 16.20 14.27 16.20 13.30 16.20 5,376 13.894 1.52%
2007-02-27 0 0.330 0.325 0.330 0.300 0.330 56,000 17,080 0.3050 15.96 15.72 15.96 14.51 15.96 1,158 14.750 -1.49%
2007-02-26 0 0.335 0.335 0.340 0.320 0.345 2,112,000 714,940 0.3385 16.20 16.20 16.44 15.48 16.68 43,672 16.371 -4.29%
2007-02-23 0 0.350 0.345 0.350 0.285 0.350 7,488,000 2,416,580 0.3227 16.93 16.68 16.93 13.78 16.93 154,837 15.607 25.00%
2007-02-22 0 0.280 0.280 0.305 - - 0 0 - 13.54 13.54 14.75 - - 0 - 0.00%
2007-02-21 0 0.280 0.280 0.305 0.280 0.280 16,000 4,480 0.2800 13.54 13.54 14.75 13.54 13.54 331 13.541 -3.45%
2007-02-16 0 0.290 0.290 0.305 0.290 0.305 124,000 37,460 0.3021 14.02 14.02 14.75 14.02 14.75 2,564 14.610 -4.92%
2007-02-15 0 0.305 0.285 0.310 0.300 0.305 264,000 79,540 0.3013 14.75 13.78 14.99 14.51 14.75 5,459 14.570 0.00%
2007-02-14 0 0.305 0.300 0.305 0.285 0.305 1,272,000 383,480 0.3015 14.75 14.51 14.75 13.78 14.75 26,302 14.580 1.67%
2007-02-13 0 0.300 0.280 0.300 0.285 0.300 1,248,000 371,060 0.2973 14.51 13.54 14.51 13.78 14.51 25,806 14.379 5.26%
2007-02-12 0 0.285 0.275 0.290 0.275 0.285 104,000 29,400 0.2827 13.78 13.30 14.02 13.30 13.78 2,151 13.671 -1.72%
2007-02-09 0 0.290 0.280 0.290 0.270 0.290 248,000 70,280 0.2834 14.02 13.54 14.02 13.06 14.02 5,128 13.705 3.57%
2007-02-08 0 0.280 0.265 0.280 0.270 0.280 400,000 110,960 0.2774 13.54 12.82 13.54 13.06 13.54 8,271 13.415 -1.75%
2007-02-07 0 0.285 0.270 0.285 0.270 0.285 584,000 159,440 0.2730 13.78 13.06 13.78 13.06 13.78 12,076 13.203 5.56%
2007-02-06 0 0.270 0.270 0.280 0.270 0.290 1,136,000 317,840 0.2798 13.06 13.06 13.54 13.06 14.02 23,490 13.531 -6.90%
2007-02-05 0 0.290 0.275 0.290 0.275 0.295 2,456,000 700,780 0.2853 14.02 13.30 14.02 13.30 14.27 50,785 13.799 9.43%
2007-02-02 0 0.265 0.255 0.265 0.250 0.270 2,996,000 752,920 0.2513 12.82 12.33 12.82 12.09 13.06 61,951 12.153 3.92%
2007-02-01 0 0.255 0.255 0.270 0.250 0.255 200,000 50,600 0.2530 12.33 12.33 13.06 12.09 12.33 4,136 12.235 0.00%
2007-01-31 0 0.255 0.245 0.255 - - 0 0 - 12.33 11.85 12.33 - - 0 - 0.00%
2007-01-30 0 0.255 0.245 0.260 0.255 0.260 400,000 102,500 0.2563 12.33 11.85 12.57 12.33 12.57 8,271 12.392 -1.92%
2007-01-29 0 0.260 0.260 0.270 - - 0 0 - 12.57 12.57 13.06 - - 0 - 0.00%
2007-01-26 0 0.260 0.260 0.265 0.260 0.260 84,000 21,840 0.2600 12.57 12.57 12.82 12.57 12.57 1,737 12.574 0.00%
2007-01-25 0 0.260 0.245 0.260 - - 0 0 - 12.57 11.85 12.57 - - 0 - -1.89%
2007-01-24 0 0.265 0.250 0.265 0.260 0.265 408,000 106,600 0.2613 12.82 12.09 12.82 12.57 12.82 8,437 12.635 1.92%
2007-01-23 0 0.260 0.260 0.280 0.250 0.275 116,000 29,260 0.2522 12.57 12.57 13.54 12.09 13.30 2,399 12.199 -5.45%
2007-01-22 0 0.275 0.245 0.275 0.241 0.275 72,000 18,592 0.2582 13.30 11.85 13.30 11.65 13.30 1,489 12.488 10.00%
2007-01-19 0 0.250 0.250 0.270 - - 0 0 - 12.09 12.09 13.06 - - 0 - 3.73%
2007-01-18 0 0.241 0.241 0.260 0.240 0.240 80,000 19,200 0.2400 11.65 11.65 12.57 11.61 11.61 1,654 11.607 -7.31%
2007-01-17 0 0.260 0.240 0.260 - - 0 0 - 12.57 11.61 12.57 - - 0 - 0.00%
2007-01-16 0 0.260 0.240 0.260 - - 0 0 - 12.57 11.61 12.57 - - 0 - 0.00%
2007-01-15 0 0.260 0.255 0.260 0.232 0.265 264,000 67,632 0.2562 12.57 12.33 12.57 11.22 12.82 5,459 12.389 6.12%
2007-01-12 0 0.245 0.241 0.250 - - 0 0 - 11.85 11.65 12.09 - - 0 - 0.00%
2007-01-11 0 0.245 0.245 0.265 0.245 0.245 92,000 22,540 0.2450 11.85 11.85 12.82 11.85 11.85 1,902 11.848 2.08%
2007-01-10 0 0.240 0.240 0.270 0.240 0.241 132,000 31,768 0.2407 11.61 11.61 13.06 11.61 11.65 2,729 11.639 -2.04%
2007-01-09 0 0.245 0.245 0.275 0.245 0.245 96,000 23,520 0.2450 11.85 11.85 13.30 11.85 11.85 1,985 11.848 -2.00%
2007-01-08 0 0.250 0.236 0.270 - - 0 0 - 12.09 11.41 13.06 - - 0 - 0.00%
2007-01-05 0 0.250 0.250 0.270 0.250 0.280 300,000 78,000 0.2600 12.09 12.09 13.06 12.09 13.54 6,203 12.574 -10.71%
2007-01-04 0 0.280 0.239 0.280 0.233 0.280 32,000 7,668 0.2396 13.54 11.56 13.54 11.27 13.54 662 11.588 19.15%
2007-01-03 0 0.235 0.235 0.280 0.232 0.235 96,000 22,524 0.2346 11.36 11.36 13.54 11.22 11.36 1,985 11.347 -2.08%
2007-01-02 0 0.240 0.232 0.240 0.240 0.241 240,000 57,640 0.2402 11.61 11.22 11.61 11.61 11.65 4,963 11.615 -0.41%
2006-12-29 0 0.241 0.241 0.250 - - 0 0 - 11.65 11.65 12.09 - - 0 - 0.00%
2006-12-28 0 0.241 0.241 0.270 0.241 0.241 28,000 6,748 0.2410 11.65 11.65 13.06 11.65 11.65 579 11.655 0.00%
2006-12-27 0 0.241 0.241 0.247 0.241 0.247 140,000 34,100 0.2436 11.65 11.65 11.95 11.65 11.95 2,895 11.779 -2.43%
2006-12-22 0 0.247 0.247 0.255 0.247 0.247 140,000 34,580 0.2470 11.95 11.95 12.33 11.95 11.95 2,895 11.945 -1.20%
2006-12-21 0 0.250 0.247 0.275 - - 0 0 - 12.09 11.95 13.30 - - 0 - 0.00%
2006-12-20 0 0.250 0.247 0.265 - - 0 0 - 12.09 11.95 12.82 - - 0 - 0.00%
2006-12-19 0 0.250 0.245 0.250 0.250 0.250 72,000 18,000 0.2500 12.09 11.85 12.09 12.09 12.09 1,489 12.090 0.00%
2006-12-18 0 0.250 0.246 0.250 0.250 0.250 56,000 14,000 0.2500 12.09 11.90 12.09 12.09 12.09 1,158 12.090 0.00%
2006-12-15 0 0.250 0.250 0.280 0.250 0.250 20,000 5,000 0.2500 12.09 12.09 13.54 12.09 12.09 414 12.090 0.00%
2006-12-14 0 0.250 0.250 0.270 0.250 0.250 124,000 31,000 0.2500 12.09 12.09 13.06 12.09 12.09 2,564 12.090 0.00%
2006-12-13 0 0.250 0.245 0.265 0.250 0.260 152,000 38,400 0.2526 12.09 11.85 12.82 12.09 12.57 3,143 12.217 0.00%
2006-12-12 0 0.250 0.250 0.280 - - 0 0 - 12.09 12.09 13.54 - - 0 - 0.00%
2006-12-11 0 0.250 0.246 0.280 0.250 0.250 532,000 133,000 0.2500 12.09 11.90 13.54 12.09 12.09 11,001 12.090 0.00%
2006-12-08 0 0.250 0.250 0.275 - - 0 0 - 12.09 12.09 13.30 - - 0 - 0.00%
2006-12-07 0 0.250 0.250 0.275 - - 0 0 - 12.09 12.09 13.30 - - 0 - 0.00%
2006-12-06 0 0.250 0.250 0.275 0.250 0.250 16,000 4,000 0.2500 12.09 12.09 13.30 12.09 12.09 331 12.090 -3.85%
2006-12-05 0 0.260 0.250 0.280 0.250 0.260 112,000 28,920 0.2582 12.57 12.09 13.54 12.09 12.57 2,316 12.487 0.00%
2006-12-04 0 0.260 0.235 0.260 - - 36,000 9,360 0.2600 12.57 11.36 12.57 - - 744 12.574 0.00%
2006-12-01 0 0.260 0.235 0.260 - - 0 0 - 12.57 11.36 12.57 - - 0 - 0.00%
2006-11-30 0 0.260 0.250 0.260 0.265 0.265 16,000 4,240 0.2650 12.57 12.09 12.57 12.82 12.82 331 12.816 4.00%
2006-11-29 0 0.250 0.247 0.270 0.250 0.250 404,000 101,000 0.2500 12.09 11.95 13.06 12.09 12.09 8,354 12.090 0.00%
2006-11-28 0 0.250 0.245 0.250 0.250 0.250 316,000 79,000 0.2500 12.09 11.85 12.09 12.09 12.09 6,534 12.090 0.00%
2006-11-27 0 0.250 0.236 0.260 0.240 0.260 180,000 45,400 0.2522 12.09 11.41 12.57 11.61 12.57 3,722 12.198 -3.85%
2006-11-24 0 0.260 0.250 0.260 0.241 0.260 316,000 80,296 0.2541 12.57 12.09 12.57 11.65 12.57 6,534 12.289 0.00%
2006-11-23 0 0.260 0.255 0.260 0.250 0.260 220,000 57,000 0.2591 12.57 12.33 12.57 12.09 12.57 4,549 12.530 0.00%
2006-11-22 0 0.260 0.250 0.270 0.260 0.270 40,000 10,600 0.2650 12.57 12.09 13.06 12.57 13.06 827 12.816 -3.70%
2006-11-21 0 0.270 0.250 0.270 0.260 0.270 120,000 31,780 0.2648 13.06 12.09 13.06 12.57 13.06 2,481 12.808 5.88%
2006-11-20 0 0.255 0.255 0.280 0.250 0.255 120,000 30,100 0.2508 12.33 12.33 13.54 12.09 12.33 2,481 12.130 0.00%
2006-11-17 0 0.255 0.255 0.265 0.250 0.255 160,000 40,300 0.2519 12.33 12.33 12.82 12.09 12.33 3,308 12.181 0.00%
2006-11-16 0 0.255 0.250 0.255 0.255 0.255 140,000 35,700 0.2550 12.33 12.09 12.33 12.33 12.33 2,895 12.332 0.00%
2006-11-15 0 0.255 0.255 0.265 0.255 0.265 136,000 34,800 0.2559 12.33 12.33 12.82 12.33 12.82 2,812 12.375 2.00%
2006-11-14 0 0.250 0.250 0.270 0.200 0.265 260,000 63,604 0.2446 12.09 12.09 13.06 9.672 12.82 5,376 11.831 -10.71%
2006-11-13 0 0.280 0.255 0.280 0.280 0.280 52,000 14,560 0.2800 13.54 12.33 13.54 13.54 13.54 1,075 13.541 7.69%
2006-11-10 0 0.260 0.260 0.275 0.260 0.270 36,000 9,560 0.2656 12.57 12.57 13.30 12.57 13.06 744 12.842 -1.89%
2006-11-09 0 0.265 0.260 0.280 0.265 0.265 200,000 53,000 0.2650 12.82 12.57 13.54 12.82 12.82 4,136 12.816 0.00%
2006-11-08 0 0.265 0.265 0.280 - - 0 0 - 12.82 12.82 13.54 - - 0 - 0.00%
2006-11-07 0 0.265 0.260 0.280 0.265 0.265 100,000 26,500 0.2650 12.82 12.57 13.54 12.82 12.82 2,068 12.816 -1.85%
2006-11-06 0 0.270 0.255 0.275 0.230 0.270 188,000 48,840 0.2598 13.06 12.33 13.30 11.12 13.06 3,887 12.563 0.00%
2006-11-03 0 0.270 0.265 0.290 - - 0 0 - 13.06 12.82 14.02 - - 0 - 0.00%
2006-11-02 0 0.270 0.260 0.295 - - 0 0 - 13.06 12.57 14.27 - - 0 - 0.00%
2006-11-01 0 0.270 0.270 0.290 0.270 0.270 20,000 5,400 0.2700 13.06 13.06 14.02 13.06 13.06 414 13.057 -5.26%
2006-10-31 0 0.285 0.260 0.285 0.255 0.285 36,000 9,300 0.2583 13.78 12.57 13.78 12.33 13.78 744 12.493 7.55%
2006-10-27 0 0.265 0.265 0.285 0.260 0.260 72,000 18,720 0.2600 12.82 12.82 13.78 12.57 12.57 1,489 12.574 -5.36%
2006-10-26 0 0.280 0.265 0.280 - - 0 0 - 13.54 12.82 13.54 - - 0 - 0.00%
2006-10-25 0 0.280 0.290 0.295 0.265 0.280 348,000 95,700 0.2750 13.54 14.02 14.27 12.82 13.54 7,196 13.299 3.70%
2006-10-24 0 0.270 0.200 0.295 - - 0 0 - 13.06 9.672 14.27 - - 0 - 0.00%
2006-10-23 0 0.270 0.230 0.295 - - 0 0 - 13.06 11.12 14.27 - - 0 - 0.00%
2006-10-20 0 0.270 0.270 0.290 0.270 0.270 116,000 31,320 0.2700 13.06 13.06 14.02 13.06 13.06 2,399 13.057 -1.82%
2006-10-19 0 0.275 0.270 0.290 - - 0 0 - 13.30 13.06 14.02 - - 0 - 0.00%
2006-10-18 0 0.275 0.270 0.290 - - 0 0 - 13.30 13.06 14.02 - - 0 - 0.00%
2006-10-17 0 0.275 0.270 0.290 - - 0 0 - 13.30 13.06 14.02 - - 0 - 0.00%
2006-10-16 0 0.275 0.275 0.300 0.270 0.270 40,000 10,800 0.2700 13.30 13.30 14.51 13.06 13.06 827 13.057 0.00%
2006-10-13 0 0.275 0.275 0.300 0.270 0.280 232,000 63,820 0.2751 13.30 13.30 14.51 13.06 13.54 4,797 13.303 -1.79%
2006-10-12 0 0.280 0.280 0.290 0.275 0.280 68,000 19,000 0.2794 13.54 13.54 14.02 13.30 13.54 1,406 13.513 1.82%
2006-10-11 0 0.275 0.275 0.280 0.270 0.275 240,000 65,080 0.2712 13.30 13.30 13.54 13.06 13.30 4,963 13.114 0.00%
2006-10-10 0 0.275 0.270 0.285 0.275 0.280 184,000 51,020 0.2773 13.30 13.06 13.78 13.30 13.54 3,805 13.410 -1.79%
2006-10-09 0 0.280 0.275 0.280 0.275 0.275 44,000 12,100 0.2750 13.54 13.30 13.54 13.30 13.30 910 13.299 0.00%
2006-10-06 0 0.280 0.280 0.300 0.280 0.280 72,000 20,160 0.2800 13.54 13.54 14.51 13.54 13.54 1,489 13.541 0.00%
2006-10-05 0 0.280 - 0.300 - - 40,000 11,200 0.2800 13.54 - 14.51 - - 827 13.541 0.00%
2006-10-04 0 0.280 0.280 0.350 0.280 0.280 72,000 20,160 0.2800 13.54 13.54 16.93 13.54 13.54 1,489 13.541 0.00%
2006-10-03 0 0.280 0.270 0.290 - - 0 0 - 13.54 13.06 14.02 - - 0 - 0.00%
2006-09-29 0 0.280 0.280 0.330 0.280 0.280 4,000 1,120 0.2800 13.54 13.54 15.96 13.54 13.54 83 13.541 0.00%
2006-09-28 0 0.280 0.280 0.290 - - 0 0 - 13.54 13.54 14.02 - - 0 - 0.00%
2006-09-27 0 0.280 0.280 0.290 0.280 0.280 132,000 36,960 0.2800 13.54 13.54 14.02 13.54 13.54 2,729 13.541 0.00%
2006-09-26 0 0.280 0.260 0.300 0.280 0.280 200,000 56,000 0.2800 13.54 12.57 14.51 13.54 13.54 4,136 13.541 -3.45%
2006-09-25 0 0.290 0.280 0.290 0.290 0.290 100,000 29,000 0.2900 14.02 13.54 14.02 14.02 14.02 2,068 14.025 0.00%
2006-09-22 0 0.290 0.280 0.300 - - 0 0 - 14.02 13.54 14.51 - - 0 - 0.00%
2006-09-21 0 0.290 0.285 0.295 0.290 0.290 48,000 13,920 0.2900 14.02 13.78 14.27 14.02 14.02 993 14.025 0.00%
2006-09-20 0 0.290 0.290 0.300 0.280 0.290 252,000 71,080 0.2821 14.02 14.02 14.51 13.54 14.02 5,211 13.641 0.00%
2006-09-19 0 0.290 0.280 0.300 0.290 0.290 2,000,000 580,000 0.2900 14.02 13.54 14.51 14.02 14.02 41,356 14.025 0.00%
2006-09-18 0 0.290 0.290 0.300 - - 0 0 - 14.02 14.02 14.51 - - 0 - 0.00%
2006-09-15 0 0.290 0.290 0.300 0.290 0.290 40,000 11,600 0.2900 14.02 14.02 14.51 14.02 14.02 827 14.025 0.00%
2006-09-14 0 0.290 0.290 0.300 0.285 0.290 160,000 45,900 0.2869 14.02 14.02 14.51 13.78 14.02 3,308 13.873 3.57%
2006-09-13 0 0.280 0.270 0.285 - - 0 0 - 13.54 13.06 13.78 - - 0 - 0.00%
2006-09-12 0 0.280 0.275 0.290 0.280 0.280 200,000 56,000 0.2800 13.54 13.30 14.02 13.54 13.54 4,136 13.541 -5.08%
2006-09-11 0 0.295 0.280 0.300 0.295 0.295 160,000 47,200 0.2950 14.27 13.54 14.51 14.27 14.27 3,308 14.266 0.00%
2006-09-08 0 0.295 0.295 0.300 - - 0 0 - 14.27 14.27 14.51 - - 0 - 1.72%
2006-09-07 0 0.290 0.290 0.300 0.290 0.300 24,000 7,160 0.2983 14.02 14.02 14.51 14.02 14.51 496 14.428 -3.33%
2006-09-06 0 0.300 0.290 0.300 0.300 0.305 820,000 246,060 0.3001 14.51 14.02 14.51 14.51 14.75 16,956 14.512 1.69%
2006-09-05 0 0.295 0.295 0.300 0.290 0.295 76,000 22,180 0.2918 14.27 14.27 14.51 14.02 14.27 1,572 14.114 5.36%
2006-09-04 0 0.280 0.280 0.290 0.280 0.290 96,000 27,800 0.2896 13.54 13.54 14.02 13.54 14.02 1,985 14.004 3.70%
2006-09-01 0 0.270 0.270 0.305 0.270 0.270 12,000 3,240 0.2700 13.06 13.06 14.75 13.06 13.06 248 13.057 -6.90%
2006-08-31 0 0.290 0.270 0.290 - - 0 0 - 14.02 13.06 14.02 - - 0 - 0.00%
2006-08-30 0 0.290 0.265 0.290 - - 0 0 - 14.02 12.82 14.02 - - 0 - 0.00%
2006-08-29 0 0.290 0.290 0.295 0.260 0.285 324,000 89,040 0.2748 14.02 14.02 14.27 12.57 13.78 6,700 13.290 1.75%
2006-08-28 0 0.285 0.285 0.300 0.285 0.285 24,000 6,840 0.2850 13.78 13.78 14.51 13.78 13.78 496 13.783 1.79%
2006-08-25 0 0.280 0.275 0.305 - - 0 0 - 13.54 13.30 14.75 - - 0 - 0.00%
2006-08-24 0 0.280 0.280 0.310 0.275 0.275 28,000 7,700 0.2750 13.54 13.54 14.99 13.30 13.30 579 13.299 -6.67%
2006-08-23 0 0.300 0.295 0.300 0.295 0.300 196,000 58,060 0.2962 14.51 14.27 14.51 14.27 14.51 4,053 14.326 3.45%
2006-08-22 0 0.290 0.290 0.295 - - 0 0 - 14.02 14.02 14.27 - - 0 - 0.00%
2006-08-21 0 0.290 0.290 0.295 0.290 0.290 532,000 154,280 0.2900 14.02 14.02 14.27 14.02 14.02 11,001 14.025 3.57%
2006-08-18 0 0.280 0.280 0.300 0.280 0.280 32,000 8,960 0.2800 13.54 13.54 14.51 13.54 13.54 662 13.541 -1.75%
2006-08-17 0 0.285 0.285 0.310 - - 0 0 - 13.78 13.78 14.99 - - 0 - 0.00%
2006-08-16 0 0.285 0.285 0.325 0.280 0.285 48,000 13,600 0.2833 13.78 13.78 15.72 13.54 13.78 993 13.702 0.00%
2006-08-15 0 0.285 0.285 0.310 - - 0 0 - 13.78 13.78 14.99 - - 0 - 0.00%
2006-08-14 0 0.285 0.280 0.315 0.285 0.285 8,000 2,280 0.2850 13.78 13.54 15.23 13.78 13.78 165 13.783 0.00%
2006-08-11 0 0.285 0.285 0.315 0.285 0.285 40,000 11,400 0.2850 13.78 13.78 15.23 13.78 13.78 827 13.783 1.79%
2006-08-10 0 0.280 0.275 0.310 - - 0 0 - 13.54 13.30 14.99 - - 0 - 0.00%
2006-08-09 0 0.280 0.280 0.305 0.280 0.280 484,000 135,520 0.2800 13.54 13.54 14.75 13.54 13.54 10,008 13.541 0.00%
2006-08-08 0 0.280 0.280 0.320 0.280 0.280 104,000 29,120 0.2800 13.54 13.54 15.48 13.54 13.54 2,151 13.541 -3.45%
2006-08-07 0 0.290 0.290 0.325 - - 0 0 - 14.02 14.02 15.72 - - 0 - 0.00%
2006-08-04 0 0.290 0.290 0.295 0.290 0.295 516,000 150,140 0.2910 14.02 14.02 14.27 14.02 14.27 10,670 14.071 -1.69%
2006-08-03 0 0.295 0.290 0.295 - - 0 0 - 14.27 14.02 14.27 - - 0 - 0.00%
2006-08-02 0 0.295 0.295 0.315 0.290 0.295 116,000 34,140 0.2943 14.27 14.27 15.23 14.02 14.27 2,399 14.233 5.36%
2006-08-01 0 0.280 0.280 0.320 0.280 0.280 112,000 31,360 0.2800 13.54 13.54 15.48 13.54 13.54 2,316 13.541 0.00%
2006-07-31 0 0.280 0.285 0.295 0.280 0.280 96,000 27,020 0.2815 13.54 13.78 14.27 13.54 13.54 1,985 13.612 -1.75%
2006-07-28 0 0.285 0.285 0.305 - - 0 0 - 13.78 13.78 14.75 - - 0 - 0.00%
2006-07-27 0 0.285 0.280 0.295 0.280 0.285 164,000 46,080 0.2810 13.78 13.54 14.27 13.54 13.78 3,391 13.588 -3.39%
2006-07-26 0 0.295 0.280 0.295 - - 0 0 - 14.27 13.54 14.27 - - 0 - -3.28%
2006-07-25 0 0.305 0.285 0.305 - - 0 0 - 14.75 13.78 14.75 - - 0 - -1.61%
2006-07-24 0 0.310 0.280 0.310 - - 0 0 - 14.99 13.54 14.99 - - 0 - 0.00%
2006-07-21 0 0.310 0.295 0.310 0.285 0.310 44,000 12,640 0.2873 14.99 14.27 14.99 13.78 14.99 910 13.893 5.08%
2006-07-20 0 0.295 0.290 0.350 0.290 0.290 40,000 11,600 0.2900 14.27 14.02 16.93 14.02 14.02 827 14.025 0.00%
2006-07-19 0 0.295 0.285 0.345 - - 0 0 - 14.27 13.78 16.68 - - 0 - 0.00%
2006-07-18 0 0.295 0.290 0.345 - - 0 0 - 14.27 14.02 16.68 - - 0 - 0.00%
2006-07-17 0 0.295 0.280 0.325 - - 0 0 - 14.27 13.54 15.72 - - 0 - 0.00%
2006-07-14 0 0.295 0.295 0.325 0.285 0.290 728,000 209,660 0.2880 14.27 14.27 15.72 13.78 14.02 15,054 13.928 1.72%
2006-07-13 0 0.290 0.285 0.315 - - 0 0 - 14.02 13.78 15.23 - - 0 - 0.00%
2006-07-12 0 0.290 0.290 0.305 0.290 0.290 100,000 29,000 0.2900 14.02 14.02 14.75 14.02 14.02 2,068 14.025 0.00%
2006-07-11 0 0.290 0.290 0.320 0.290 0.290 24,000 6,960 0.2900 14.02 14.02 15.48 14.02 14.02 496 14.025 -4.92%
2006-07-10 0 0.305 0.290 0.320 - - 0 0 - 14.75 14.02 15.48 - - 0 - 0.00%
2006-07-07 0 0.305 0.290 0.315 - - 0 0 - 14.75 14.02 15.23 - - 0 - 0.00%
2006-07-06 0 0.305 0.290 0.315 - - 0 0 - 14.75 14.02 15.23 - - 0 - 0.00%
2006-07-05 0 0.305 0.290 0.305 0.290 0.305 72,000 21,140 0.2936 14.75 14.02 14.75 14.02 14.75 1,489 14.199 0.00%
2006-07-04 0 0.305 0.295 0.305 0.305 0.305 12,000 3,660 0.3050 14.75 14.27 14.75 14.75 14.75 248 14.750 3.39%
2006-07-03 0 0.295 0.290 0.310 - - 0 0 - 14.27 14.02 14.99 - - 0 - 0.00%
2006-06-30 0 0.295 0.295 0.330 0.290 0.300 392,000 116,760 0.2979 14.27 14.27 15.96 14.02 14.51 8,106 14.405 -6.35%
2006-06-29 0 0.315 0.290 0.315 - - 0 0 - 15.23 14.02 15.23 - - 0 - -1.56%
2006-06-28 0 0.320 0.295 0.320 0.300 0.320 148,000 44,480 0.3005 15.48 14.27 15.48 14.51 15.48 3,060 14.534 3.23%
2006-06-27 0 0.310 0.305 0.315 0.300 0.315 120,000 36,680 0.3057 14.99 14.75 15.23 14.51 15.23 2,481 14.782 1.64%
2006-06-26 0 0.305 0.305 0.320 - - 0 0 - 14.75 14.75 15.48 - - 0 - 0.00%
2006-06-23 0 0.305 0.295 0.310 0.285 0.305 80,000 24,240 0.3030 14.75 14.27 14.99 13.78 14.75 1,654 14.653 0.00%
2006-06-22 0 0.305 0.305 0.315 0.305 0.305 32,000 9,760 0.3050 14.75 14.75 15.23 14.75 14.75 662 14.750 0.00%
2006-06-21 0 0.305 0.305 0.315 0.300 0.300 100,000 30,000 0.3000 14.75 14.75 15.23 14.51 14.51 2,068 14.508 1.67%
2006-06-20 0 0.300 0.300 0.325 0.300 0.300 60,000 18,000 0.3000 14.51 14.51 15.72 14.51 14.51 1,241 14.508 -6.25%
2006-06-19 0 0.320 0.290 0.325 - - 0 0 - 15.48 14.02 15.72 - - 0 - 0.00%
2006-06-16 0 0.320 0.295 0.320 - - 0 0 - 15.48 14.27 15.48 - - 0 - 0.00%
2006-06-15 0 0.320 0.320 0.330 0.290 0.300 640,000 190,600 0.2978 15.48 15.48 15.96 14.02 14.51 13,234 14.402 8.47%
2006-06-14 0 0.295 0.285 0.295 - - 0 0 - 14.27 13.78 14.27 - - 0 - -1.67%
2006-06-13 0 0.300 0.270 0.310 0.300 0.305 400,000 120,500 0.3013 14.51 13.06 14.99 14.51 14.75 8,271 14.569 -1.64%
2006-06-12 0 0.305 0.300 0.320 0.305 0.305 168,000 51,240 0.3050 14.75 14.51 15.48 14.75 14.75 3,474 14.750 0.00%
2006-06-09 0 0.305 0.305 0.320 - - 40,000 12,200 0.3050 14.75 14.75 15.48 - - 827 14.750 1.67%
2006-06-08 0 0.300 0.300 0.305 0.300 0.310 1,000,000 307,800 0.3078 14.51 14.51 14.75 14.51 14.99 20,678 14.885 -4.76%
2006-06-07 0 0.315 0.310 0.330 0.315 0.315 176,000 55,440 0.3150 15.23 14.99 15.96 15.23 15.23 3,639 15.234 -1.56%
2006-06-06 0 0.320 0.310 0.320 0.320 0.320 996,000 318,720 0.3200 15.48 14.99 15.48 15.48 15.48 20,595 15.475 0.00%
2006-06-05 0 0.320 0.310 0.320 0.310 0.320 1,140,000 363,440 0.3188 15.48 14.99 15.48 14.99 15.48 23,573 15.418 0.00%
2006-06-02 0 0.320 0.310 0.320 0.315 0.320 120,000 38,040 0.3170 15.48 14.99 15.48 15.23 15.48 2,481 15.330 -5.88%
2006-06-01 0 0.340 0.325 0.340 - - 0 0 - 16.44 15.72 16.44 - - 0 - 0.00%
2006-05-30 0 0.340 0.330 0.340 0.340 0.340 40,000 13,600 0.3400 16.44 15.96 16.44 16.44 16.44 827 16.443 3.03%
2006-05-29 0 0.330 0.330 0.345 - - 0 0 - 15.96 15.96 16.68 - - 0 - 3.13%
2006-05-26 0 0.320 0.320 0.340 0.315 0.320 96,000 31,160 0.3246 15.48 15.48 16.44 15.23 15.48 1,985 15.697 1.59%
2006-05-25 0 0.315 0.310 0.315 0.310 0.320 184,000 58,200 0.3163 15.23 14.99 15.23 14.99 15.48 3,805 15.297 -1.56%
2006-05-24 0 0.320 0.320 0.325 0.315 0.315 224,000 70,560 0.3150 15.48 15.48 15.72 15.23 15.23 4,632 15.234 3.23%
2006-05-23 0 0.310 0.310 0.330 0.305 0.325 280,000 88,340 0.3155 14.99 14.99 15.96 14.75 15.72 5,790 15.258 -3.12%
2006-05-22 0 0.320 0.320 0.335 0.320 0.330 1,832,000 592,240 0.3233 15.48 15.48 16.20 15.48 15.96 37,882 15.634 -5.88%
2006-05-19 0 0.340 0.340 0.365 0.315 0.340 356,000 116,240 0.3265 16.44 16.44 17.65 15.23 16.44 7,361 15.791 6.25%
2006-05-18 0 0.330 0.320 0.330 0.330 0.330 820,000 270,600 0.3300 15.48 15.01 15.48 15.48 15.48 17,486 15.475 -1.49%
2006-05-17 0 0.335 0.330 0.350 0.335 0.335 100,000 33,500 0.3350 15.71 15.48 16.41 15.71 15.71 2,132 15.710 0.00%
2006-05-16 0 0.335 0.335 0.355 0.330 0.330 80,000 26,400 0.3300 15.71 15.71 16.65 15.48 15.48 1,706 15.475 -1.47%
2006-05-15 0 0.340 0.335 0.350 0.340 0.350 116,000 40,040 0.3452 15.94 15.71 16.41 15.94 16.41 2,474 16.187 -2.86%
2006-05-12 0 0.350 0.345 0.360 0.340 0.350 612,000 213,860 0.3494 16.41 16.18 16.88 15.94 16.41 13,050 16.387 0.00%
2006-05-11 0 0.350 0.350 0.365 0.350 0.350 100,000 35,000 0.3500 16.41 16.41 17.12 16.41 16.41 2,132 16.413 0.00%
2006-05-10 0 0.350 0.350 0.365 0.350 0.370 392,000 139,600 0.3561 16.41 16.41 17.12 16.41 17.35 8,359 16.700 -5.41%
2006-05-09 0 0.370 0.370 0.375 0.370 0.375 1,912,000 711,720 0.3722 17.35 17.35 17.59 17.35 17.59 40,772 17.456 0.00%
2006-05-08 0 0.370 0.365 0.370 0.365 0.370 1,500,000 549,480 0.3663 17.35 17.12 17.35 17.12 17.35 31,986 17.179 1.37%
2006-05-04 0 0.365 0.360 0.365 0.360 0.365 2,364,000 852,640 0.3607 17.12 16.88 17.12 16.88 17.12 50,410 16.914 1.39%
2006-05-03 0 0.360 0.360 0.365 0.360 0.365 2,220,000 799,700 0.3602 16.88 16.88 17.12 16.88 17.12 47,340 16.893 -1.37%
2006-05-02 0 0.365 0.360 0.365 0.360 0.365 2,720,000 980,440 0.3605 17.12 16.88 17.12 16.88 17.12 58,002 16.904 0.00%
2006-04-28 0 0.365 0.360 0.365 0.360 0.375 1,848,000 681,700 0.3689 17.12 16.88 17.12 16.88 17.59 39,407 17.299 0.00%
2006-04-27 0 0.365 0.365 0.370 0.340 0.375 3,988,000 1,421,020 0.3563 17.12 17.12 17.35 15.94 17.59 85,041 16.710 8.96%
2006-04-26 0 0.335 0.335 0.345 0.335 0.385 12,920,000 4,657,780 0.3605 15.71 15.71 16.18 15.71 18.05 275,508 16.906 -5.63%
2006-04-25 0 0.355 0.350 0.355 0.305 0.355 4,084,000 1,404,240 0.3438 16.65 16.41 16.65 14.30 16.65 87,088 16.124 18.33%
2006-04-24 0 0.300 0.300 0.310 0.300 0.300 420,000 126,000 0.3000 14.07 14.07 14.54 14.07 14.07 8,956 14.069 -1.64%
2006-04-21 0 0.305 0.305 0.310 0.295 0.305 1,000,000 300,600 0.3006 14.30 14.30 14.54 13.83 14.30 21,324 14.097 7.02%
2006-04-20 0 0.285 0.285 0.300 0.285 0.300 900,000 260,460 0.2894 13.37 13.37 14.07 13.37 14.07 19,192 13.571 -1.72%
2006-04-19 0 0.290 0.290 0.330 0.290 0.315 672,000 204,600 0.3045 13.60 13.60 15.48 13.60 14.77 14,330 14.278 -6.45%
2006-04-18 0 0.310 0.300 0.315 0.300 0.310 1,156,000 347,200 0.3003 14.54 14.07 14.77 14.07 14.54 24,651 14.085 0.00%
2006-04-13 0 0.310 0.300 0.320 0.310 0.315 1,084,000 336,300 0.3102 14.54 14.07 15.01 14.54 14.77 23,115 14.549 0.00%
2006-04-12 0 0.310 0.310 0.320 0.310 0.310 60,000 18,600 0.3100 14.54 14.54 15.01 14.54 14.54 1,279 14.538 -3.12%
2006-04-11 0 0.320 0.310 0.345 0.300 0.320 276,000 85,560 0.3100 15.01 14.54 16.18 14.07 15.01 5,885 14.538 3.23%
2006-04-10 0 0.310 0.290 0.310 0.305 0.310 160,000 49,500 0.3094 14.54 13.60 14.54 14.30 14.54 3,412 14.508 0.00%
2006-04-07 0 0.310 0.290 0.310 0.290 0.310 58,000 17,390 0.2998 14.54 13.60 14.54 13.60 14.54 1,237 14.060 3.33%
2006-04-06 0 0.300 0.300 0.325 0.300 0.300 624,000 187,200 0.3000 14.07 14.07 15.24 14.07 14.07 13,306 14.069 0.00%
2006-04-04 0 0.300 0.300 0.330 0.300 0.300 100,000 30,000 0.3000 14.07 14.07 15.48 14.07 14.07 2,132 14.069 0.00%
2006-04-03 0 0.300 0.300 0.335 0.300 0.305 44,000 13,400 0.3045 14.07 14.07 15.71 14.07 14.30 938 14.282 -7.69%
2006-03-31 0 0.325 0.305 0.335 0.325 0.335 56,000 18,480 0.3300 15.24 14.30 15.71 15.24 15.71 1,194 15.475 -2.99%
2006-03-30 0 0.335 0.335 0.345 0.335 0.335 112,000 37,520 0.3350 15.71 15.71 16.18 15.71 15.71 2,388 15.710 0.00%
2006-03-29 0 0.335 0.315 0.335 0.325 0.335 1,044,000 343,760 0.3293 15.71 14.77 15.71 15.24 15.71 22,262 15.441 3.08%
2006-03-28 0 0.325 0.315 0.325 0.325 0.325 260,000 84,500 0.3250 15.24 14.77 15.24 15.24 15.24 5,544 15.241 3.17%
2006-03-27 0 0.315 0.315 0.320 0.300 0.325 440,000 138,820 0.3155 14.77 14.77 15.01 14.07 15.24 9,383 14.795 -3.08%
2006-03-24 0 0.325 0.320 0.330 0.320 0.325 4,076,000 1,316,880 0.3231 15.24 15.01 15.48 15.01 15.24 86,917 15.151 4.84%
2006-03-23 0 0.310 0.310 0.320 0.295 0.310 556,000 167,500 0.3013 14.54 14.54 15.01 13.83 14.54 11,856 14.128 5.08%
2006-03-22 0 0.295 0.295 0.305 0.295 0.300 200,000 59,500 0.2975 13.83 13.83 14.30 13.83 14.07 4,265 13.951 -1.67%
2006-03-21 0 0.300 0.300 0.305 0.290 0.310 1,186,000 357,490 0.3014 14.07 14.07 14.30 13.60 14.54 25,290 14.135 -1.64%
2006-03-20 0 0.305 0.295 0.305 0.285 0.305 664,000 197,560 0.2975 14.30 13.83 14.30 13.37 14.30 14,159 13.953 7.02%
2006-03-17 0 0.285 0.275 0.285 0.260 0.285 2,692,000 728,640 0.2707 13.37 12.90 13.37 12.19 13.37 57,405 12.693 9.62%
2006-03-16 0 0.260 0.260 0.265 0.255 0.260 332,000 85,620 0.2579 12.19 12.19 12.43 11.96 12.19 7,080 12.094 1.96%
2006-03-15 0 0.255 0.255 0.260 0.255 0.255 976,000 248,880 0.2550 11.96 11.96 12.19 11.96 11.96 20,812 11.958 0.00%
2006-03-14 0 0.255 0.250 0.260 0.250 0.255 352,000 89,500 0.2543 11.96 11.72 12.19 11.72 11.96 7,506 11.924 0.00%
2006-03-13 0 0.255 0.255 0.260 0.255 0.255 200,000 51,000 0.2550 11.96 11.96 12.19 11.96 11.96 4,265 11.958 -1.92%
2006-03-10 0 0.260 0.255 0.260 0.260 0.260 180,000 46,800 0.2600 12.19 11.96 12.19 12.19 12.19 3,838 12.193 0.00%
2006-03-09 0 0.260 0.250 0.260 0.255 0.260 680,000 174,300 0.2563 12.19 11.72 12.19 11.96 12.19 14,500 12.020 4.00%
2006-03-08 0 0.250 0.250 0.260 0.250 0.250 128,000 32,000 0.2500 11.72 11.72 12.19 11.72 11.72 2,729 11.724 0.00%
2006-03-07 0 0.250 0.250 0.260 0.250 0.260 760,000 194,200 0.2555 11.72 11.72 12.19 11.72 12.19 16,206 11.983 -3.85%
2006-03-06 0 0.260 0.260 0.265 0.260 0.260 512,000 133,120 0.2600 12.19 12.19 12.43 12.19 12.19 10,918 12.193 -1.89%
2006-03-03 0 0.265 0.260 0.270 0.260 0.265 1,300,000 340,500 0.2619 12.43 12.19 12.66 12.19 12.43 27,721 12.283 -1.85%
2006-03-02 0 0.270 0.260 0.270 0.270 0.270 200,000 54,000 0.2700 12.66 12.19 12.66 12.66 12.66 4,265 12.662 8.00%
2006-03-01 0 0.250 0.250 0.260 0.250 0.255 448,000 113,740 0.2539 11.72 11.72 12.19 11.72 11.96 9,553 11.906 -1.96%
2006-02-28 0 0.255 0.255 0.260 0.255 0.255 496,000 126,480 0.2550 11.96 11.96 12.19 11.96 11.96 10,577 11.958 0.00%
2006-02-27 0 0.255 0.250 0.255 0.255 0.255 180,000 45,900 0.2550 11.96 11.72 11.96 11.96 11.96 3,838 11.958 0.00%
2006-02-24 0 0.255 0.255 0.260 0.249 0.255 844,000 213,456 0.2529 11.96 11.96 12.19 11.68 11.96 17,998 11.860 0.00%
2006-02-23 0 0.255 0.250 0.260 0.250 0.265 1,296,000 331,140 0.2555 11.96 11.72 12.19 11.72 12.43 27,636 11.982 -3.77%
2006-02-22 0 0.265 0.265 0.270 0.265 0.270 272,000 73,080 0.2687 12.43 12.43 12.66 12.43 12.66 5,800 12.600 0.00%
2006-02-21 0 0.265 0.265 0.270 0.265 0.265 152,000 40,280 0.2650 12.43 12.43 12.66 12.43 12.43 3,241 12.427 -1.85%
2006-02-20 0 0.270 0.265 0.270 0.270 0.275 488,000 132,960 0.2725 12.66 12.43 12.66 12.66 12.90 10,406 12.777 -1.82%
2006-02-17 0 0.275 0.275 0.280 0.275 0.275 280,000 77,000 0.2750 12.90 12.90 13.13 12.90 12.90 5,971 12.896 1.85%
2006-02-16 0 0.270 0.270 0.275 0.270 0.275 104,000 28,340 0.2725 12.66 12.66 12.90 12.66 12.90 2,218 12.779 -3.57%
2006-02-15 0 0.280 0.275 0.280 - - 0 0 - 13.13 12.90 13.13 - - 0 - 0.00%
2006-02-14 0 0.280 0.275 0.280 0.275 0.280 100,000 27,900 0.2790 13.13 12.90 13.13 12.90 13.13 2,132 13.084 1.82%
2006-02-13 0 0.275 0.275 0.280 0.275 0.275 264,000 72,600 0.2750 12.90 12.90 13.13 12.90 12.90 5,630 12.896 0.00%
2006-02-10 0 0.275 0.280 0.285 0.275 0.275 4,000 1,100 0.2750 12.90 13.13 13.37 12.90 12.90 85 12.896 -1.79%
2006-02-09 0 0.280 0.275 0.280 0.280 0.285 560,000 157,000 0.2804 13.13 12.90 13.13 13.13 13.37 11,942 13.147 0.00%
2006-02-08 0 0.280 0.280 0.285 0.280 0.285 220,000 62,600 0.2845 13.13 13.13 13.37 13.13 13.37 4,691 13.344 -1.75%
2006-02-07 0 0.285 0.280 0.290 0.285 0.285 300,000 85,500 0.2850 13.37 13.13 13.60 13.37 13.37 6,397 13.365 0.00%
2006-02-06 0 0.285 0.285 0.290 - - 0 0 - 13.37 13.37 13.60 - - 0 - 1.79%
2006-02-03 0 0.280 0.275 0.290 0.280 0.280 628,000 175,840 0.2800 13.13 12.90 13.60 13.13 13.13 13,392 13.131 0.00%
2006-02-02 0 0.280 0.270 0.290 0.280 0.280 720,000 201,600 0.2800 13.13 12.66 13.60 13.13 13.13 15,353 13.131 0.00%
2006-02-01 0 0.280 0.270 0.290 - - 0 0 - 13.13 12.66 13.60 - - 0 - 0.00%
2006-01-27 0 0.280 0.275 0.285 - - 0 0 - 13.13 12.90 13.37 - - 0 - 0.00%
2006-01-26 0 0.280 0.270 0.285 - - 0 0 - 13.13 12.66 13.37 - - 0 - 0.00%
2006-01-25 0 0.280 0.275 0.285 0.280 0.280 200,000 56,000 0.2800 13.13 12.90 13.37 13.13 13.13 4,265 13.131 3.70%
2006-01-24 0 0.270 0.270 0.275 0.270 0.270 232,000 62,640 0.2700 12.66 12.66 12.90 12.66 12.66 4,947 12.662 -1.82%
2006-01-23 0 0.275 0.275 0.290 0.270 0.275 420,000 115,120 0.2741 12.90 12.90 13.60 12.66 12.90 8,956 12.854 0.00%
2006-01-20 0 0.275 0.275 0.290 0.275 0.285 496,000 138,860 0.2800 12.90 12.90 13.60 12.90 13.37 10,577 13.129 -3.51%
2006-01-19 0 0.285 0.280 0.295 0.285 0.285 72,000 20,520 0.2850 13.37 13.13 13.83 13.37 13.37 1,535 13.365 -3.39%
2006-01-18 0 0.295 0.285 0.300 - - 0 0 - 13.83 13.37 14.07 - - 0 - 0.00%
2006-01-17 0 0.295 0.295 0.305 0.290 0.295 380,000 110,860 0.2917 13.83 13.83 14.30 13.60 13.83 8,103 13.681 3.51%
2006-01-16 0 0.285 0.295 0.300 0.285 0.290 556,000 160,100 0.2879 13.37 13.83 14.07 13.37 13.60 11,856 13.503 -3.39%
2006-01-13 0 0.295 0.290 0.310 0.295 0.300 824,000 243,520 0.2955 13.83 13.60 14.54 13.83 14.07 17,571 13.859 -4.84%
2006-01-12 0 0.310 0.310 0.320 0.310 0.330 1,860,000 582,380 0.3131 14.54 14.54 15.01 14.54 15.48 39,663 14.683 3.33%
2006-01-11 0 0.300 0.295 0.305 0.290 0.305 688,000 205,080 0.2981 14.07 13.83 14.30 13.60 14.30 14,671 13.979 7.14%
2006-01-10 0 0.280 0.295 0.300 0.280 0.280 400,000 112,000 0.2800 13.13 13.83 14.07 13.13 13.13 8,530 13.131 -3.45%
2006-01-09 0 0.290 0.280 0.295 0.280 0.290 432,000 123,960 0.2869 13.60 13.13 13.83 13.13 13.60 9,212 13.456 0.00%
2006-01-06 0 0.290 0.285 0.295 0.290 0.295 704,000 204,680 0.2907 13.60 13.37 13.83 13.60 13.83 15,012 13.634 3.57%
2006-01-05 0 0.280 0.280 0.300 0.280 0.280 540,000 151,200 0.2800 13.13 13.13 14.07 13.13 13.13 11,515 13.131 -5.08%
2006-01-04 0 0.295 0.285 0.305 - - 0 0 - 13.83 13.37 14.30 - - 0 - 0.00%
2006-01-03 0 0.295 0.280 0.315 0.295 0.295 92,000 27,140 0.2950 13.83 13.13 14.77 13.83 13.83 1,962 13.834 7.27%
2005-12-30 0 0.275 0.275 0.280 0.275 0.280 280,000 77,620 0.2772 12.90 12.90 13.13 12.90 13.13 5,971 13.000 0.00%
2005-12-29 0 0.275 0.275 0.295 0.275 0.275 352,000 94,320 0.2680 12.90 12.90 13.83 12.90 12.90 7,506 12.566 1.85%
2005-12-28 0 0.270 0.265 0.270 - - 0 0 - 12.66 12.43 12.66 - - 0 - 0.00%
2005-12-23 0 0.270 0.270 0.290 - - 0 0 - 12.66 12.66 13.60 - - 0 - 0.00%
2005-12-22 0 0.270 0.265 0.290 - - 0 0 - 12.66 12.43 13.60 - - 0 - 0.00%
2005-12-21 0 0.270 0.265 0.290 0.265 0.270 204,000 54,440 0.2669 12.66 12.43 13.60 12.43 12.66 4,350 12.515 5.88%
2005-12-20 0 0.255 0.255 0.290 - - 0 0 - 11.96 11.96 13.60 - - 0 - 0.00%
2005-12-19 0 0.255 0.250 0.290 - - 0 0 - 11.96 11.72 13.60 - - 0 - 0.00%
2005-12-16 0 0.255 0.250 0.290 - - 0 0 - 11.96 11.72 13.60 - - 0 - 0.00%
2005-12-15 0 0.255 0.255 0.280 - - 0 0 - 11.96 11.96 13.13 - - 0 - 0.00%
2005-12-14 0 0.255 0.255 0.285 - - 0 0 - 11.96 11.96 13.37 - - 0 - 0.00%
2005-12-13 0 0.255 0.250 0.290 - - 0 0 - 11.96 11.72 13.60 - - 0 - 0.00%
2005-12-12 0 0.255 0.250 0.280 0.255 0.260 440,000 113,900 0.2589 11.96 11.72 13.13 11.96 12.19 9,383 12.139 -1.92%
2005-12-09 0 0.260 0.260 0.280 0.250 0.260 280,000 70,800 0.2529 12.19 12.19 13.13 11.72 12.19 5,971 11.858 -10.34%
2005-12-08 0 0.290 0.250 0.290 - - 0 0 - 13.60 11.72 13.60 - - 0 - 0.00%
2005-12-07 0 0.290 0.250 0.290 - - 0 0 - 13.60 11.72 13.60 - - 0 - 0.00%
2005-12-06 0 0.290 0.242 0.290 - - 0 0 - 13.60 11.35 13.60 - - 0 - 0.00%
2005-12-05 0 0.290 0.244 0.290 - - 0 0 - 13.60 11.44 13.60 - - 0 - 0.00%
2005-12-02 0 0.290 0.243 0.290 - - 0 0 - 13.60 11.40 13.60 - - 0 - 0.00%
2005-12-01 0 0.290 0.249 0.290 0.249 0.290 12,000 3,152 0.2627 13.60 11.68 13.60 11.68 13.60 256 12.318 16.47%
2005-11-30 0 0.249 0.249 0.265 0.248 0.248 52,000 12,896 0.2480 11.68 11.68 12.43 11.63 11.63 1,109 11.630 -11.07%
2005-11-29 0 0.280 0.243 - - - 0 0 - 13.13 11.40 - - - 0 - 0.00%
2005-11-28 0 0.280 0.245 0.300 - - 0 0 - 13.13 11.49 14.07 - - 0 - 0.00%
2005-11-25 0 0.280 0.255 0.280 0.250 0.300 108,000 27,400 0.2537 13.13 11.96 13.13 11.72 14.07 2,303 11.897 12.90%
2005-11-24 0 0.248 0.247 0.290 0.246 0.246 16,000 3,936 0.2460 11.63 11.58 13.60 11.54 11.54 341 11.536 -6.42%
2005-11-23 0 0.265 0.243 0.300 0.265 0.265 148,000 39,220 0.2650 12.43 11.40 14.07 12.43 12.43 3,156 12.427 0.00%
2005-11-22 0 0.265 0.250 0.295 - - 0 0 - 12.43 11.72 13.83 - - 0 - 0.00%
2005-11-21 0 0.265 0.243 0.295 - - 0 0 - 12.43 11.40 13.83 - - 0 - 0.00%
2005-11-18 0 0.265 0.243 0.290 - - 0 0 - 12.43 11.40 13.60 - - 0 - 0.00%
2005-11-17 0 0.265 0.242 0.295 - - 0 0 - 12.43 11.35 13.83 - - 0 - 0.00%
2005-11-16 0 0.265 0.265 0.295 0.245 0.246 312,000 76,712 0.2459 12.43 12.43 13.83 11.49 11.54 6,653 11.530 0.00%
2005-11-15 0 0.265 0.240 0.295 0.265 0.265 52,000 13,780 0.2650 12.43 11.25 13.83 12.43 12.43 1,109 12.427 6.43%
2005-11-14 0 0.249 0.230 0.250 - - 0 0 - 11.68 10.79 11.72 - - 0 - 0.00%
2005-11-11 0 0.249 0.249 0.250 0.240 0.240 40,000 9,460 0.2365 11.68 11.68 11.72 11.25 11.25 853 11.091 4.62%
2005-11-10 0 0.238 0.238 0.300 0.238 0.238 168,000 39,984 0.2380 11.16 11.16 14.07 11.16 11.16 3,582 11.161 -0.42%
2005-11-09 0 0.239 0.238 0.255 0.239 0.239 380,000 90,820 0.2390 11.21 11.16 11.96 11.21 11.21 8,103 11.208 -4.02%
2005-11-08 0 0.249 0.249 0.250 0.240 0.240 120,000 28,800 0.2400 11.68 11.68 11.72 11.25 11.25 2,559 11.255 3.75%
2005-11-07 0 0.240 0.236 0.290 - - 0 0 - 11.25 11.07 13.60 - - 0 - 0.00%
2005-11-04 0 0.240 0.240 0.249 0.240 0.250 120,000 29,000 0.2417 11.25 11.25 11.68 11.25 11.72 2,559 11.333 -4.00%
2005-11-03 0 0.250 0.240 0.250 0.236 0.250 152,000 36,040 0.2371 11.72 11.25 11.72 11.07 11.72 3,241 11.119 0.00%
2005-11-02 0 0.250 0.240 0.290 - - 0 0 - 11.72 11.25 13.60 - - 0 - 0.00%
2005-11-01 0 0.250 0.250 0.280 - - 0 0 - 11.72 11.72 13.13 - - 0 - 2.04%
2005-10-31 0 0.245 0.245 0.280 0.238 0.238 52,000 12,376 0.2380 11.49 11.49 13.13 11.16 11.16 1,109 11.161 2.08%
2005-10-28 0 0.240 0.295 0.300 0.240 0.245 396,000 95,348 0.2408 11.25 13.83 14.07 11.25 11.49 8,444 11.291 -12.73%
2005-10-27 0 0.275 0.275 0.280 0.240 0.240 100,000 24,000 0.2400 12.90 12.90 13.13 11.25 11.25 2,132 11.255 -1.79%
2005-10-26 0 0.280 - 0.300 - - 0 0 - 13.13 - 14.07 - - 0 - 0.00%
2005-10-25 0 0.280 - 0.290 - - 0 0 - 13.13 - 13.60 - - 0 - 0.00%
2005-10-24 0 0.280 0.239 0.280 - - 0 0 - 13.13 11.21 13.13 - - 0 - 0.00%
2005-10-21 0 0.280 0.280 0.300 0.235 0.250 68,000 16,440 0.2418 13.13 13.13 14.07 11.02 11.72 1,450 11.338 12.00%
2005-10-20 0 0.250 0.245 0.300 - - 0 0 - 11.72 11.49 14.07 - - 0 - 0.00%
2005-10-19 0 0.250 0.245 0.285 0.250 0.250 120,000 30,000 0.2500 11.72 11.49 13.37 11.72 11.72 2,559 11.724 0.00%
2005-10-18 0 0.250 0.231 0.290 0.250 0.250 300,000 75,000 0.2500 11.72 10.83 13.60 11.72 11.72 6,397 11.724 -3.85%
2005-10-17 0 0.260 0.250 0.290 - - 0 0 - 12.19 11.72 13.60 - - 0 - 0.00%
2005-10-14 0 0.260 0.255 0.280 - - 0 0 - 12.19 11.96 13.13 - - 0 - 0.00%
2005-10-13 0 0.260 0.260 0.270 0.255 0.260 340,000 87,200 0.2565 12.19 12.19 12.66 11.96 12.19 7,250 12.027 4.00%
2005-10-12 0 0.250 0.244 0.300 0.250 0.255 396,000 99,144 0.2504 11.72 11.44 14.07 11.72 11.96 8,444 11.741 -13.79%
2005-10-10 0 0.290 0.255 0.300 - - 0 0 - 13.60 11.96 14.07 - - 0 - 0.00%
2005-10-07 0 0.290 0.260 0.290 0.290 0.290 100,000 29,000 0.2900 13.60 12.19 13.60 13.60 13.60 2,132 13.600 -3.33%
2005-10-06 0 0.300 0.250 0.300 - - 0 0 - 14.07 11.72 14.07 - - 0 - 0.00%
2005-10-05 0 0.300 0.255 0.300 - - 0 0 - 14.07 11.96 14.07 - - 0 - 0.00%
2005-10-04 0 0.300 0.260 0.300 - - 0 0 - 14.07 12.19 14.07 - - 0 - 0.00%
2005-10-03 0 0.300 0.255 0.300 - - 0 0 - 14.07 11.96 14.07 - - 0 - 0.00%
2005-09-30 0 0.300 0.255 0.300 0.300 0.300 40,000 12,000 0.3000 14.07 11.96 14.07 14.07 14.07 853 14.069 0.00%
2005-09-29 0 0.300 0.255 0.330 - - 0 0 - 14.07 11.96 15.48 - - 0 - 0.00%
2005-09-28 0 0.300 0.265 0.300 0.300 0.300 4,000 1,200 0.3000 14.07 12.43 14.07 14.07 14.07 85 14.069 17.65%
2005-09-27 0 0.255 0.255 0.335 0.255 0.330 8,000 2,340 0.2925 11.96 11.96 15.71 11.96 15.48 171 13.717 -12.07%
2005-09-26 0 0.290 0.255 0.300 - - 0 0 - 13.60 11.96 14.07 - - 0 - 0.00%
2005-09-23 0 0.290 0.260 0.340 - - 0 0 - 13.60 12.19 15.94 - - 0 - 0.00%
2005-09-22 0 0.290 0.285 0.290 0.250 0.290 620,000 177,100 0.2856 13.60 13.37 13.60 11.72 13.60 13,221 13.395 0.00%
2005-09-21 0 0.290 0.290 0.320 0.290 0.290 96,000 27,840 0.2900 13.60 13.60 15.01 13.60 13.60 2,047 13.600 -9.38%
2005-09-20 0 0.320 0.295 0.385 - - 0 0 - 15.01 13.83 18.05 - - 0 - 0.00%
2005-09-16 0 0.320 0.320 0.330 0.295 0.310 152,000 45,820 0.3014 15.01 15.01 15.48 13.83 14.54 3,241 14.136 -3.03%
2005-09-15 0 0.330 0.320 0.330 0.320 0.350 374,000 124,200 0.3321 15.48 15.01 15.48 15.01 16.41 7,975 15.573 10.00%
2005-09-14 0 0.300 0.290 0.370 0.300 0.300 20,000 6,000 0.3000 14.07 13.60 17.35 14.07 14.07 426 14.069 1.69%
2005-09-13 0 0.295 0.290 0.380 - - 0 0 - 13.83 13.60 17.82 - - 0 - 0.00%
2005-09-12 0 0.295 0.290 0.300 - - 0 0 - 13.83 13.60 14.07 - - 0 - 0.00%
2005-09-09 0 0.295 0.295 0.300 0.290 0.290 40,000 11,600 0.2900 13.83 13.83 14.07 13.60 13.60 853 13.600 1.72%
2005-09-08 0 0.290 0.290 0.300 - - 0 0 - 13.60 13.60 14.07 - - 0 - 0.00%
2005-09-07 0 0.290 0.290 0.300 - - 0 0 - 13.60 13.60 14.07 - - 0 - 0.00%
2005-09-06 0 0.290 0.290 0.300 0.290 0.295 152,000 44,620 0.2936 13.60 13.60 14.07 13.60 13.83 3,241 13.766 -3.33%
2005-09-05 0 0.300 0.295 0.300 0.300 0.300 416,000 124,800 0.3000 14.07 13.83 14.07 14.07 14.07 8,871 14.069 1.69%
2005-09-02 0 0.295 0.290 0.300 - - 0 0 - 13.83 13.60 14.07 - - 0 - 0.00%
2005-09-01 0 0.295 0.290 0.300 0.290 0.295 300,000 87,900 0.2930 13.83 13.60 14.07 13.60 13.83 6,397 13.740 -1.67%
2005-08-31 0 0.300 0.290 0.300 - - 0 0 - 14.07 13.60 14.07 - - 0 - 0.00%
2005-08-30 0 0.300 0.295 - 0.290 0.300 200,000 59,000 0.2950 14.07 13.83 - 13.60 14.07 4,265 13.834 3.45%
2005-08-29 0 0.290 0.290 0.310 - - 0 0 - 13.60 13.60 14.54 - - 0 - 0.00%
2005-08-26 0 0.290 0.285 0.300 0.290 0.290 4,000 1,160 0.2900 13.60 13.37 14.07 13.60 13.60 85 13.600 0.00%
2005-08-25 0 0.290 0.285 0.300 - - 0 0 - 13.60 13.37 14.07 - - 0 - 0.00%
2005-08-24 0 0.290 0.285 0.300 0.290 0.290 200,000 58,000 0.2900 13.60 13.37 14.07 13.60 13.60 4,265 13.600 0.00%
2005-08-23 0 0.290 0.290 0.300 0.290 0.290 36,000 10,440 0.2900 13.60 13.60 14.07 13.60 13.60 768 13.600 0.00%
2005-08-22 0 0.290 0.290 0.295 0.290 0.290 172,000 49,880 0.2900 13.60 13.60 13.83 13.60 13.60 3,668 13.600 -7.94%
2005-08-19 0 0.315 0.300 0.315 0.300 0.315 100,000 30,060 0.3006 14.77 14.07 14.77 14.07 14.77 2,132 14.097 5.00%
2005-08-18 0 0.300 0.285 0.310 0.295 0.300 200,000 59,720 0.2986 14.07 13.37 14.54 13.83 14.07 4,265 14.003 0.00%
2005-08-17 0 0.300 0.290 0.300 - - 0 0 - 14.07 13.60 14.07 - - 0 - -6.25%
2005-08-16 0 0.320 0.290 0.320 0.300 0.320 88,000 27,360 0.3109 15.01 13.60 15.01 14.07 15.01 1,877 14.580 6.67%
2005-08-15 0 0.300 0.300 0.320 0.300 0.300 20,000 6,000 0.3000 14.07 14.07 15.01 14.07 14.07 426 14.069 3.45%
2005-08-12 0 0.290 0.285 0.300 0.285 0.290 368,000 106,220 0.2886 13.60 13.37 14.07 13.37 13.60 7,847 13.536 -1.69%
2005-08-11 0 0.295 0.290 0.305 0.290 0.295 608,000 177,480 0.2919 13.83 13.60 14.30 13.60 13.83 12,965 13.689 -1.67%
2005-08-10 0 0.300 0.290 0.305 0.300 0.335 1,064,000 337,960 0.3176 14.07 13.60 14.30 14.07 15.71 22,689 14.895 -3.23%
2005-08-09 0 0.310 0.305 0.310 0.310 0.325 1,004,000 313,740 0.3125 14.54 14.30 14.54 14.54 15.24 21,409 14.654 -4.62%
2005-08-08 0 0.325 0.310 0.325 0.310 0.330 212,000 65,940 0.3110 15.24 14.54 15.24 14.54 15.48 4,521 14.586 1.56%
2005-08-05 0 0.320 0.310 0.330 0.320 0.320 136,000 43,520 0.3200 15.01 14.54 15.48 15.01 15.01 2,900 15.006 0.00%
2005-08-04 0 0.320 0.310 0.320 0.310 0.330 168,000 53,200 0.3167 15.01 14.54 15.01 14.54 15.48 3,582 14.850 0.00%
2005-08-03 0 0.320 0.315 0.330 - - 0 0 - 15.01 14.77 15.48 - - 0 - 0.00%
2005-08-02 0 0.320 0.315 0.325 0.320 0.320 100,000 32,000 0.3200 15.01 14.77 15.24 15.01 15.01 2,132 15.006 1.59%
2005-08-01 0 0.315 0.310 0.330 0.305 0.315 200,000 62,000 0.3100 14.77 14.54 15.48 14.30 14.77 4,265 14.538 0.00%
2005-07-29 0 0.315 0.315 0.330 - - 0 0 - 14.77 14.77 15.48 - - 0 - 0.00%
2005-07-28 0 0.315 0.315 0.330 0.315 0.320 228,000 72,060 0.3161 14.77 14.77 15.48 14.77 15.01 4,862 14.821 -4.55%
2005-07-27 0 0.330 0.320 0.350 0.320 0.330 140,000 45,200 0.3229 15.48 15.01 16.41 15.01 15.48 2,985 15.140 3.13%
2005-07-26 0 0.320 0.320 0.335 0.320 0.325 96,000 30,920 0.3221 15.01 15.01 15.71 15.01 15.24 2,047 15.104 0.00%
2005-07-25 0 0.320 0.320 0.335 0.320 0.320 40,000 12,800 0.3200 15.01 15.01 15.71 15.01 15.01 853 15.006 -4.48%
2005-07-22 0 0.335 0.320 0.335 0.320 0.335 160,000 52,100 0.3256 15.71 15.01 15.71 15.01 15.71 3,412 15.270 0.00%
2005-07-21 0 0.335 0.335 0.340 0.325 0.330 116,000 37,780 0.3257 15.71 15.71 15.94 15.24 15.48 2,474 15.273 0.00%
2005-07-20 0 0.335 0.325 0.335 0.305 0.335 228,000 73,360 0.3218 15.71 15.24 15.71 14.30 15.71 4,862 15.089 3.08%
2005-07-19 0 0.325 0.310 0.330 0.315 0.325 36,000 11,660 0.3239 15.24 14.54 15.48 14.77 15.24 768 15.189 3.17%
2005-07-18 0 0.315 0.310 0.315 0.315 0.315 324,000 102,060 0.3150 14.77 14.54 14.77 14.77 14.77 6,909 14.772 0.00%
2005-07-15 0 0.315 0.315 0.320 0.315 0.315 100,000 31,500 0.3150 14.77 14.77 15.01 14.77 14.77 2,132 14.772 -4.55%
2005-07-14 0 0.330 0.310 0.330 - - 0 0 - 15.48 14.54 15.48 - - 0 - -2.94%
2005-07-13 0 0.340 0.320 0.350 0.320 0.340 132,000 42,880 0.3248 15.94 15.01 16.41 15.01 15.94 2,815 15.234 6.25%
2005-07-12 0 0.320 0.310 0.320 0.305 0.340 1,468,000 454,280 0.3095 15.01 14.54 15.01 14.30 15.94 31,304 14.512 0.00%
2005-07-11 0 0.320 0.315 0.340 0.320 0.340 500,000 163,400 0.3268 15.01 14.77 15.94 15.01 15.94 10,662 15.325 -8.57%
2005-07-08 0 0.350 0.330 0.350 - - 0 0 - 16.41 15.48 16.41 - - 0 - 0.00%
2005-07-07 0 0.350 0.350 0.365 0.350 0.350 308,000 107,800 0.3500 16.41 16.41 17.12 16.41 16.41 6,568 16.413 -1.41%
2005-07-06 0 0.355 0.350 0.365 0.355 0.355 120,000 42,600 0.3550 16.65 16.41 17.12 16.65 16.65 2,559 16.648 1.43%
2005-07-05 0 0.350 0.350 0.360 0.350 0.350 328,000 114,800 0.3500 16.41 16.41 16.88 16.41 16.41 6,994 16.413 -1.41%
2005-07-04 0 0.355 0.355 0.360 0.340 0.350 352,000 121,160 0.3442 16.65 16.65 16.88 15.94 16.41 7,506 16.142 -1.39%
2005-06-30 0 0.360 0.355 0.370 0.360 0.360 20,000 7,200 0.3600 16.88 16.65 17.35 16.88 16.88 426 16.882 2.86%
2005-06-29 0 0.350 0.350 0.360 0.350 0.370 220,000 79,160 0.3598 16.41 16.41 16.88 16.41 17.35 4,691 16.874 -2.78%
2005-06-28 0 0.360 0.360 0.370 0.350 0.370 328,000 116,840 0.3562 16.88 16.88 17.35 16.41 17.35 6,994 16.705 1.41%
2005-06-27 0 0.355 0.355 0.365 0.355 0.355 20,000 7,100 0.3550 16.65 16.65 17.12 16.65 16.65 426 16.648 -1.39%
2005-06-24 0 0.360 0.360 0.375 0.360 0.360 192,000 69,120 0.3600 16.88 16.88 17.59 16.88 16.88 4,094 16.882 0.00%
2005-06-23 0 0.360 0.355 0.365 0.360 0.365 548,000 198,020 0.3614 16.88 16.65 17.12 16.88 17.12 11,686 16.946 -2.70%
2005-06-22 0 0.370 0.370 0.380 0.370 0.370 332,000 122,840 0.3700 17.35 17.35 17.82 17.35 17.35 7,080 17.351 0.00%
2005-06-21 0 0.370 0.370 0.380 0.365 0.370 300,000 110,500 0.3683 17.35 17.35 17.82 17.12 17.35 6,397 17.273 -1.33%
2005-06-20 0 0.375 0.375 0.390 0.375 0.395 1,472,000 566,120 0.3846 17.59 17.59 18.29 17.59 18.52 31,389 18.036 -5.06%
2005-06-17 0 0.395 0.390 0.395 0.395 0.410 2,376,000 952,000 0.4007 18.52 18.29 18.52 18.52 19.23 50,666 18.790 0.00%
2005-06-16 0 0.395 0.390 0.395 0.390 0.400 572,000 226,800 0.3965 18.52 18.29 18.52 18.29 18.76 12,197 18.594 1.28%
2005-06-15 0 0.390 0.385 0.390 - - 0 0 - 18.29 18.05 18.29 - - 0 - 0.00%
2005-06-14 0 0.390 0.385 0.390 0.385 0.385 40,000 15,400 0.3850 18.29 18.05 18.29 18.05 18.05 853 18.055 0.00%
2005-06-13 0 0.390 0.385 0.390 - - 0 0 - 18.29 18.05 18.29 - - 0 - -1.27%
2005-06-10 0 0.395 0.395 0.400 0.385 0.390 336,000 130,640 0.3888 18.52 18.52 18.76 18.05 18.29 7,165 18.233 1.28%
2005-06-09 0 0.390 0.385 0.390 0.385 0.390 592,000 228,640 0.3862 18.29 18.05 18.29 18.05 18.29 12,624 18.112 0.00%
2005-06-08 0 0.390 0.385 0.390 0.385 0.390 400,000 154,780 0.3870 18.29 18.05 18.29 18.05 18.29 8,530 18.146 -1.27%
2005-06-07 0 0.395 0.395 0.400 0.370 0.390 328,000 125,400 0.3823 18.52 18.52 18.76 17.35 18.29 6,994 17.929 1.28%
2005-06-06 0 0.390 0.385 0.395 0.390 0.400 556,000 220,160 0.3960 18.29 18.05 18.52 18.29 18.76 11,856 18.569 -3.70%
2005-06-03 0 0.405 0.405 0.410 0.405 0.420 1,950,000 793,260 0.4068 18.99 18.99 19.23 18.99 19.70 41,582 19.077 0.00%
2005-06-02 0 0.405 0.395 0.400 0.375 0.405 2,252,000 882,280 0.3918 18.99 18.52 18.76 17.59 18.99 48,022 18.372 9.46%
2005-06-01 0 0.370 0.355 0.370 0.360 0.375 544,000 199,280 0.3663 17.35 16.65 17.35 16.88 17.59 11,600 17.179 -2.63%
2005-05-31 0 0.380 0.365 0.380 0.365 0.380 324,000 119,940 0.3702 17.82 17.12 17.82 17.12 17.82 6,909 17.360 2.70%
2005-05-30 0 0.370 0.350 0.370 0.355 0.370 372,000 133,440 0.3587 17.35 16.41 17.35 16.65 17.35 7,933 16.822 1.37%
2005-05-27 0 0.365 0.355 0.365 0.365 0.365 200,000 73,000 0.3650 17.12 16.65 17.12 17.12 17.12 4,265 17.117 2.82%
2005-05-26 0 0.355 0.355 0.370 0.355 0.370 188,000 68,140 0.3624 16.65 16.65 17.35 16.65 17.35 4,009 16.997 -4.05%
2005-05-25 0 0.370 0.355 0.370 0.355 0.370 316,000 112,700 0.3566 17.35 16.65 17.35 16.65 17.35 6,738 16.725 0.00%
2005-05-24 0 0.370 0.370 0.375 0.370 0.375 160,000 59,560 0.3723 17.35 17.35 17.59 17.35 17.59 3,412 17.457 -1.33%
2005-05-23 0 0.375 0.370 0.380 0.370 0.375 112,000 41,940 0.3745 17.59 17.35 17.82 17.35 17.59 2,388 17.561 1.35%
2005-05-20 0 0.370 0.370 0.375 0.370 0.375 520,000 193,980 0.3730 17.35 17.35 17.59 17.35 17.59 11,089 17.494 1.37%
2005-05-19 0 0.375 0.370 0.380 0.370 0.375 200,000 74,500 0.3725 17.12 16.89 17.34 16.89 17.12 4,382 17.003 0.00%
2005-05-18 0 0.375 0.375 0.390 0.375 0.375 68,000 25,500 0.3750 17.12 17.12 17.80 17.12 17.12 1,490 17.117 -1.32%
2005-05-17 0 0.380 0.380 0.385 0.380 0.385 152,000 58,260 0.3833 17.34 17.34 17.57 17.34 17.57 3,330 17.495 -2.56%
2005-05-13 0 0.390 0.385 0.390 0.375 0.395 1,664,000 638,480 0.3837 17.80 17.57 17.80 17.12 18.03 36,456 17.514 4.00%
2005-05-12 0 0.375 0.370 0.380 0.375 0.375 100,000 37,500 0.3750 17.12 16.89 17.34 17.12 17.12 2,191 17.117 2.74%
2005-05-11 0 0.365 0.365 0.380 0.365 0.375 460,000 170,900 0.3715 16.66 16.66 17.34 16.66 17.12 10,078 16.958 0.00%
2005-05-10 0 0.365 0.365 0.380 0.365 0.380 316,000 118,460 0.3749 16.66 16.66 17.34 16.66 17.34 6,923 17.111 -3.95%
2005-05-09 0 0.380 0.375 0.380 0.370 0.380 340,000 128,800 0.3788 17.34 17.12 17.34 16.89 17.34 7,449 17.291 0.00%
2005-05-06 0 0.380 0.380 0.390 0.380 0.390 280,000 106,800 0.3814 17.34 17.34 17.80 17.34 17.80 6,134 17.410 0.00%
2005-05-05 0 0.380 0.380 0.390 0.380 0.380 64,000 24,320 0.3800 17.34 17.34 17.80 17.34 17.34 1,402 17.345 0.00%
2005-05-04 0 0.380 0.375 0.390 0.380 0.380 236,000 89,680 0.3800 17.34 17.12 17.80 17.34 17.34 5,170 17.345 0.00%
2005-05-03 0 0.380 0.380 0.385 0.380 0.385 208,000 79,220 0.3809 17.34 17.34 17.57 17.34 17.57 4,557 17.384 0.00%
2005-04-29 0 0.380 0.380 0.390 0.375 0.385 1,880,000 715,540 0.3806 17.34 17.34 17.80 17.12 17.57 41,188 17.373 4.11%
2005-04-28 0 0.365 0.360 0.385 0.365 0.370 332,000 121,680 0.3665 16.66 16.43 17.57 16.66 16.89 7,274 16.729 -1.35%
2005-04-27 0 0.370 0.365 0.370 0.370 0.380 660,000 245,700 0.3723 16.89 16.66 16.89 16.89 17.34 14,460 16.992 -5.13%
2005-04-26 0 0.390 0.375 0.390 0.375 0.400 230,000 87,930 0.3823 17.80 17.12 17.80 17.12 18.26 5,039 17.450 -1.27%
2005-04-25 0 0.395 0.385 0.395 0.375 0.415 3,820,000 1,500,760 0.3929 18.03 17.57 18.03 17.12 18.94 83,690 17.932 14.49%
2005-04-22 0 0.345 0.345 0.355 0.345 0.350 248,000 86,200 0.3476 15.75 15.75 16.20 15.75 15.98 5,433 15.865 -1.43%
2005-04-21 0 0.350 0.345 0.360 0.330 0.360 416,000 142,360 0.3422 15.98 15.75 16.43 15.06 16.43 9,114 15.620 2.94%
2005-04-20 0 0.340 0.330 0.350 0.320 0.365 2,140,000 744,120 0.3477 15.52 15.06 15.98 14.61 16.66 46,884 15.872 -8.11%
2005-04-19 0 0.370 0.360 0.370 0.360 0.370 952,000 345,940 0.3634 16.89 16.43 16.89 16.43 16.89 20,857 16.586 2.78%
2005-04-18 0 0.360 0.360 0.365 0.360 0.365 1,108,000 400,700 0.3616 16.43 16.43 16.66 16.43 16.66 24,274 16.507 -4.00%
2005-04-15 0 0.375 0.370 0.380 0.375 0.385 200,000 76,000 0.3800 17.12 16.89 17.34 17.12 17.57 4,382 17.345 -2.60%
2005-04-14 0 0.385 0.380 0.390 0.385 0.390 500,000 192,800 0.3856 17.57 17.34 17.80 17.57 17.80 10,954 17.601 0.00%
2005-04-13 0 0.385 0.385 0.390 0.385 0.395 1,028,000 396,460 0.3857 17.57 17.57 17.80 17.57 18.03 22,522 17.603 -2.53%
2005-04-12 0 0.395 0.390 0.395 0.365 0.410 4,328,000 1,707,620 0.3946 18.03 17.80 18.03 16.66 18.71 94,819 18.009 6.76%
2005-04-11 0 0.370 0.360 0.370 0.360 0.385 1,516,000 554,820 0.3660 16.89 16.43 16.89 16.43 17.57 33,213 16.705 -3.90%
2005-04-08 0 0.385 0.380 0.385 0.360 0.390 1,072,000 397,420 0.3707 17.57 17.34 17.57 16.43 17.80 23,486 16.922 2.67%
2005-04-07 0 0.375 0.370 0.380 0.360 0.390 532,000 202,080 0.3798 17.12 16.89 17.34 16.43 17.80 11,655 17.338 0.00%
2005-04-06 0 0.375 0.375 0.380 0.355 0.375 332,000 119,740 0.3607 17.12 17.12 17.34 16.20 17.12 7,274 16.462 4.17%
2005-04-04 0 0.360 0.360 0.390 0.360 0.380 620,000 226,400 0.3652 16.43 16.43 17.80 16.43 17.34 13,583 16.668 -5.26%
2005-04-01 0 0.380 0.365 0.380 0.360 0.380 140,000 50,660 0.3619 17.34 16.66 17.34 16.43 17.34 3,067 16.517 -1.30%
2005-03-31 0 0.385 0.375 0.395 0.350 0.390 368,000 134,180 0.3646 17.57 17.12 18.03 15.98 17.80 8,062 16.643 10.00%
2005-03-30 0 0.350 0.350 0.370 0.350 0.350 80,000 28,000 0.3500 15.98 15.98 16.89 15.98 15.98 1,753 15.976 0.00%
2005-03-29 0 0.350 0.330 0.350 0.340 0.350 40,000 13,800 0.3450 15.98 15.06 15.98 15.52 15.98 876 15.747 2.94%
2005-03-24 0 0.340 0.340 0.350 0.340 0.340 96,000 32,640 0.3400 15.52 15.52 15.98 15.52 15.52 2,103 15.519 1.49%
2005-03-23 0 0.335 0.335 0.345 0.335 0.345 876,000 297,480 0.3396 15.29 15.29 15.75 15.29 15.75 19,192 15.500 -2.90%
2005-03-22 0 0.345 0.345 0.350 0.340 0.345 1,132,000 389,560 0.3441 15.75 15.75 15.98 15.52 15.75 24,800 15.708 -2.82%
2005-03-21 0 0.355 0.350 0.360 0.350 0.360 832,000 294,160 0.3536 16.20 15.98 16.43 15.98 16.43 18,228 16.138 -1.39%
2005-03-18 0 0.360 0.350 0.360 0.340 0.365 2,052,000 725,060 0.3533 16.43 15.98 16.43 15.52 16.66 44,956 16.128 -2.70%
2005-03-17 0 0.370 0.370 0.380 0.370 0.390 2,976,000 1,120,680 0.3766 16.89 16.89 17.34 16.89 17.80 65,199 17.189 -5.13%
2005-03-16 0 0.390 0.380 0.390 0.375 0.400 1,832,000 705,580 0.3851 17.80 17.34 17.80 17.12 18.26 40,136 17.580 -3.70%
2005-03-15 0 0.405 0.390 0.405 0.390 0.410 1,720,000 683,240 0.3972 18.49 17.80 18.49 17.80 18.71 37,682 18.132 -2.41%
2005-03-14 0 0.415 0.405 0.415 0.385 0.420 4,372,000 1,790,320 0.4095 18.94 18.49 18.94 17.57 19.17 95,783 18.691 5.06%
2005-03-11 0 0.395 0.395 0.400 0.370 0.415 7,872,000 3,085,380 0.3919 18.03 18.03 18.26 16.89 18.94 172,463 17.890 -1.25%
2005-03-10 0 0.400 0.395 0.410 0.365 0.455 29,672,000 12,465,960 0.4201 18.26 18.03 18.71 16.66 20.77 650,065 19.176 9.59%
2005-03-09 0 0.365 0.360 0.365 0.305 0.385 13,796,000 4,864,940 0.3526 16.66 16.43 16.66 13.92 17.57 302,248 16.096 15.87%
2005-03-08 0 0.315 0.315 0.320 0.265 0.325 3,282,000 1,016,040 0.3096 14.38 14.38 14.61 12.10 14.83 71,903 14.131 5.00%
2005-03-07 1 - - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2005-03-04 1 - - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2005-03-03 1 - - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2005-03-02 1 - - - - - 0 0 - 13.69 - - - - 0 - 0.00%
2005-03-01 0 0.300 0.295 0.300 0.295 0.300 1,042,000 308,910 0.2965 13.69 13.47 13.69 13.47 13.69 22,829 13.532 0.00%
2005-02-28 0 0.300 0.300 0.310 0.285 0.315 5,500,000 1,650,900 0.3002 13.69 13.69 14.15 13.01 14.38 120,496 13.701 0.00%
2005-02-25 0 0.300 0.295 0.300 0.255 0.335 14,260,000 4,257,620 0.2986 13.69 13.47 13.69 11.64 15.29 312,413 13.628 23.46%
2005-02-24 0 0.243 0.243 0.255 0.241 0.241 48,000 11,568 0.2410 11.09 11.09 11.64 11.00 11.00 1,052 11.000 -0.82%
2005-02-23 0 0.245 0.245 0.255 - - 0 0 - 11.18 11.18 11.64 - - 0 - 0.41%
2005-02-22 0 0.244 0.244 0.260 0.244 0.250 240,000 59,952 0.2498 11.14 11.14 11.87 11.14 11.41 5,258 11.402 -2.40%
2005-02-21 0 0.250 0.250 0.255 0.250 0.250 276,000 69,000 0.2500 11.41 11.41 11.64 11.41 11.41 6,047 11.411 0.00%
2005-02-18 0 0.250 0.250 0.260 0.250 0.255 340,000 85,500 0.2515 11.41 11.41 11.87 11.41 11.64 7,449 11.478 -1.96%
2005-02-17 0 0.255 0.243 0.260 0.250 0.255 740,000 188,560 0.2548 11.64 11.09 11.87 11.41 11.64 16,212 11.631 6.25%
2005-02-16 0 0.240 0.240 0.255 - - 0 0 - 10.95 10.95 11.64 - - 0 - 0.42%
2005-02-15 0 0.239 0.249 0.250 0.239 0.239 60,000 14,340 0.2390 10.91 11.37 11.41 10.91 10.91 1,315 10.909 -4.40%
2005-02-14 0 0.250 0.239 0.250 - - 0 0 - 11.41 10.91 11.41 - - 0 - 0.00%
2005-02-08 0 0.250 0.250 0.255 0.238 0.250 188,000 46,196 0.2457 11.41 11.41 11.64 10.86 11.41 4,119 11.216 0.00%
2005-02-07 0 0.250 0.250 0.255 0.250 0.250 240,000 60,000 0.2500 11.41 11.41 11.64 11.41 11.41 5,258 11.411 0.00%
2005-02-04 0 0.250 0.248 0.255 - - 0 0 - 11.41 11.32 11.64 - - 0 - 0.00%
2005-02-03 0 0.250 0.239 0.250 - - 0 0 - 11.41 10.91 11.41 - - 0 - -1.96%
2005-02-02 0 0.255 0.250 0.255 0.255 0.255 328,000 83,040 0.2532 11.64 11.41 11.64 11.64 11.64 7,186 11.556 2.00%
2005-02-01 0 0.250 0.250 0.255 0.250 0.255 1,216,000 304,200 0.2502 11.41 11.41 11.64 11.41 11.64 26,641 11.419 -1.96%
2005-01-31 0 0.255 0.255 0.260 0.250 0.255 1,372,000 349,360 0.2546 11.64 11.64 11.87 11.41 11.64 30,058 11.623 2.00%
2005-01-28 0 0.250 0.235 0.250 0.250 0.250 80,000 20,000 0.2500 11.41 10.73 11.41 11.41 11.41 1,753 11.411 -3.85%
2005-01-27 0 0.260 0.250 0.260 0.250 0.260 1,052,000 270,520 0.2571 11.87 11.41 11.87 11.41 11.87 23,048 11.737 4.00%
2005-01-26 0 0.250 0.230 0.250 0.250 0.250 220,000 55,000 0.2500 11.41 10.50 11.41 11.41 11.41 4,820 11.411 0.00%
2005-01-25 0 0.250 0.220 0.250 - - 0 0 - 11.41 10.04 11.41 - - 0 - 0.00%
2005-01-24 0 0.250 0.220 0.250 0.220 0.250 40,000 8,920 0.2230 11.41 10.04 11.41 10.04 11.41 876 10.179 4.17%
2005-01-21 0 0.240 0.240 0.250 0.240 0.250 164,000 39,400 0.2402 10.95 10.95 11.41 10.95 11.41 3,593 10.966 -5.88%
2005-01-20 0 0.255 0.242 0.260 0.248 0.255 992,000 247,940 0.2499 11.64 11.05 11.87 11.32 11.64 21,733 11.408 2.82%
2005-01-19 0 0.248 0.243 0.248 0.244 0.248 660,000 161,724 0.2450 11.32 11.09 11.32 11.14 11.32 14,460 11.185 1.22%
2005-01-18 0 0.245 0.230 0.245 0.239 0.245 732,000 175,528 0.2398 11.18 10.50 11.18 10.91 11.18 16,037 10.945 2.08%
2005-01-17 0 0.240 0.240 0.248 - - 0 0 - 10.95 10.95 11.32 - - 0 - 4.35%
2005-01-14 0 0.230 0.220 0.241 0.230 0.241 852,000 197,760 0.2321 10.50 10.04 11.00 10.50 11.00 18,666 10.595 -8.00%
2005-01-13 0 0.250 0.241 0.250 0.249 0.250 224,000 55,976 0.2499 11.41 11.00 11.41 11.37 11.41 4,907 11.406 13.64%
2005-01-12 0 0.220 0.220 0.250 0.212 0.220 132,000 28,976 0.2195 10.04 10.04 11.41 9.677 10.04 2,892 10.020 2.33%
2005-01-11 0 0.215 0.212 0.249 - - 0 0 - 9.814 9.677 11.37 - - 0 - 0.00%
2005-01-10 0 0.215 0.215 0.249 0.215 0.215 148,000 31,820 0.2150 9.814 9.814 11.37 9.814 9.814 3,242 9.8136 -2.27%
2005-01-07 0 0.220 0.220 0.249 0.220 0.220 56,000 12,320 0.2200 10.04 10.04 11.37 10.04 10.04 1,227 10.042 0.00%
2005-01-06 0 0.220 0.217 0.249 - - 0 0 - 10.04 9.905 11.37 - - 0 - 0.00%
2005-01-05 0 0.220 0.216 0.249 0.216 0.220 156,000 33,904 0.2173 10.04 9.859 11.37 9.859 10.04 3,418 9.9201 -10.20%
2005-01-04 0 0.245 0.215 0.245 - - 0 0 - 11.18 9.814 11.18 - - 0 - -2.00%
2005-01-03 0 0.250 0.216 0.250 0.250 0.250 12,000 3,000 0.2500 11.41 9.859 11.41 11.41 11.41 263 11.411 15.74%
2004-12-31 0 0.216 0.216 0.250 0.215 0.215 8,000 1,720 0.2150 9.859 9.859 11.41 9.814 9.814 175 9.8136 -1.37%
2004-12-30 0 0.219 0.219 0.250 - - 0 0 - 9.996 9.996 11.41 - - 0 - 0.00%
2004-12-29 0 0.219 0.219 0.250 - - 0 0 - 9.996 9.996 11.41 - - 0 - 0.00%
2004-12-28 0 0.219 0.219 0.250 0.218 0.218 52,000 11,336 0.2180 9.996 9.996 11.41 9.951 9.951 1,139 9.9505 -1.35%
2004-12-24 0 0.222 0.222 0.250 0.220 0.220 136,000 29,920 0.2200 10.13 10.13 11.41 10.04 10.04 2,980 10.042 0.91%
2004-12-23 0 0.220 0.220 0.249 - - 0 0 - 10.04 10.04 11.37 - - 0 - 0.00%
2004-12-22 0 0.220 0.220 0.235 0.216 0.225 300,000 65,788 0.2193 10.04 10.04 10.73 9.859 10.27 6,573 10.010 -6.38%
2004-12-21 0 0.235 0.220 0.238 - - 0 0 - 10.73 10.04 10.86 - - 0 - 0.00%
2004-12-20 0 0.235 0.219 0.250 - - 0 0 - 10.73 9.996 11.41 - - 0 - 0.00%
2004-12-17 0 0.235 0.225 0.250 - - 0 0 - 10.73 10.27 11.41 - - 0 - 0.00%
2004-12-16 0 0.235 0.222 0.235 0.219 0.235 592,000 134,480 0.2272 10.73 10.13 10.73 9.996 10.73 12,970 10.369 0.00%
2004-12-15 0 0.235 0.235 0.250 0.235 0.235 20,000 4,700 0.2350 10.73 10.73 11.41 10.73 10.73 438 10.726 -0.42%
2004-12-14 0 0.236 0.235 0.250 - - 0 0 - 10.77 10.73 11.41 - - 0 - 0.00%
2004-12-13 0 0.236 0.236 0.250 0.236 0.236 52,000 12,272 0.2360 10.77 10.77 11.41 10.77 10.77 1,139 10.772 0.43%
2004-12-10 0 0.235 0.235 0.250 0.235 0.235 8,000 1,880 0.2350 10.73 10.73 11.41 10.73 10.73 175 10.726 -6.00%
2004-12-09 0 0.250 0.235 0.250 0.240 0.250 300,000 72,120 0.2404 11.41 10.73 11.41 10.95 11.41 6,573 10.973 6.38%
2004-12-08 0 0.235 0.235 0.250 0.235 0.235 12,000 2,820 0.2350 10.73 10.73 11.41 10.73 10.73 263 10.726 -1.26%
2004-12-07 0 0.238 0.238 0.250 0.235 0.246 152,000 36,376 0.2393 10.86 10.86 11.41 10.73 11.23 3,330 10.923 0.85%
2004-12-06 0 0.236 0.236 0.248 0.236 0.236 112,000 26,432 0.2360 10.77 10.77 11.32 10.77 10.77 2,454 10.772 -1.67%
2004-12-03 0 0.240 0.237 0.250 - - 0 0 - 10.95 10.82 11.41 - - 0 - 0.00%
2004-12-02 0 0.240 0.240 0.249 0.240 0.242 500,000 120,200 0.2404 10.95 10.95 11.37 10.95 11.05 10,954 10.973 -4.00%
2004-12-01 0 0.250 0.240 0.250 0.229 0.250 900,000 224,472 0.2494 11.41 10.95 11.41 10.45 11.41 19,718 11.384 2.04%
2004-11-30 0 0.245 0.234 0.245 0.228 0.245 108,000 25,564 0.2367 11.18 10.68 11.18 10.41 11.18 2,366 10.804 6.99%
2004-11-29 0 0.229 0.228 - - - 0 0 - 10.45 10.41 - - - 0 - 0.00%
2004-11-26 0 0.229 0.229 - - - 0 0 - 10.45 10.45 - - - 0 - 0.44%
2004-11-25 0 0.228 0.228 - 0.228 0.228 40,000 9,120 0.2280 10.41 10.41 - 10.41 10.41 876 10.407 0.00%
2004-11-24 0 0.228 0.228 - 0.228 0.228 40,000 9,120 0.2280 10.41 10.41 - 10.41 10.41 876 10.407 -0.87%
2004-11-23 0 0.230 0.230 0.250 - - 0 0 - 10.50 10.50 11.41 - - 0 - 0.00%
2004-11-22 0 0.230 0.225 - 0.220 0.230 528,000 118,288 0.2240 10.50 10.27 - 10.04 10.50 11,568 10.226 0.00%
2004-11-19 0 0.230 0.224 0.240 0.222 0.230 368,000 83,560 0.2271 10.50 10.22 10.95 10.13 10.50 8,062 10.364 -3.36%
2004-11-18 0 0.238 0.238 - 0.234 0.234 12,000 2,808 0.2340 10.86 10.86 - 10.68 10.68 263 10.681 0.85%
2004-11-17 0 0.236 0.236 0.240 0.211 0.240 420,000 94,896 0.2259 10.77 10.77 10.95 9.631 10.95 9,202 10.313 -2.88%
2004-11-16 0 0.243 0.243 0.244 0.241 0.260 990,214 247,895 0.2503 11.09 11.09 11.14 11.00 11.87 21,694 11.427 4.29%
2004-11-15 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-12 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-11 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-10 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-09 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-08 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-05 1 - - - - - 0 0 - 10.64 - - - - 0 - 0.00%
2004-11-04 0 0.233 0.233 - 0.233 0.233 24,000 5,592 0.2330 10.64 10.64 - 10.64 10.64 526 10.635 0.43%
2004-11-03 0 0.232 0.232 0.240 - - 0 0 - 10.59 10.59 10.95 - - 0 - 2.20%
2004-11-02 0 0.227 0.220 0.245 0.227 0.227 12,000 2,724 0.2270 10.36 10.04 11.18 10.36 10.36 263 10.361 -7.35%
2004-11-01 0 0.245 0.208 0.248 - - 0 0 - 11.18 9.494 11.32 - - 0 - 0.00%
2004-10-29 0 0.245 0.212 0.245 0.235 0.249 352,000 83,288 0.2366 11.18 9.677 11.18 10.73 11.37 7,712 10.800 5.60%
2004-10-28 0 0.232 0.224 - 0.218 0.232 360,000 82,232 0.2284 10.59 10.22 - 9.951 10.59 7,887 10.426 9.43%
2004-10-27 0 0.212 0.212 0.225 0.210 0.210 56,000 11,760 0.2100 9.677 9.677 10.27 9.585 9.585 1,227 9.5854 0.00%
2004-10-26 0 0.212 0.212 - 0.210 0.214 188,000 39,496 0.2101 9.677 9.677 - 9.585 9.768 4,119 9.5893 -2.30%
2004-10-25 0 0.217 0.214 0.224 0.214 0.217 264,000 56,592 0.2144 9.905 9.768 10.22 9.768 9.905 5,784 9.7846 -3.13%
2004-10-21 0 0.224 0.218 - - - 0 0 - 10.22 9.951 - - - 0 - 0.00%
2004-10-20 0 0.224 0.220 - - - 0 0 - 10.22 10.04 - - - 0 - 0.00%
2004-10-19 0 0.224 0.224 - - - 0 0 - 10.22 10.22 - - - 0 - 0.00%
2004-10-18 0 0.224 0.224 - - - 0 0 - 10.22 10.22 - - - 0 - 0.90%
2004-10-15 0 0.222 0.222 - - - 0 0 - 10.13 10.13 - - - 0 - 2.78%
2004-10-14 0 0.216 0.216 - 0.214 0.214 20,000 4,280 0.2140 9.859 9.859 - 9.768 9.768 438 9.7680 -1.82%
2004-10-13 0 0.220 0.215 0.220 - - 0 0 - 10.04 9.814 10.04 - - 0 - 0.00%
2004-10-12 0 0.220 0.220 0.250 - - 0 0 - 10.04 10.04 11.41 - - 0 - 0.00%
2004-10-11 0 0.220 0.220 0.250 - - 0 0 - 10.04 10.04 11.41 - - 0 - 0.00%
2004-10-08 0 0.220 0.220 0.255 0.220 0.220 600,000 131,800 0.2197 10.04 10.04 11.64 10.04 10.04 13,145 10.027 -0.45%
2004-10-07 0 0.221 0.221 0.250 0.221 0.221 288,000 64,148 0.2227 10.09 10.09 11.41 10.09 10.09 6,310 10.167 -2.21%
2004-10-06 0 0.226 0.226 0.240 0.226 0.230 28,000 6,408 0.2289 10.32 10.32 10.95 10.32 10.50 613 10.446 -5.04%
2004-10-05 0 0.238 0.230 0.240 - - 0 0 - 10.86 10.50 10.95 - - 0 - 0.00%
2004-10-04 0 0.238 0.219 0.238 - - 0 0 - 10.86 9.996 10.86 - - 0 - -4.03%
2004-09-30 0 0.248 0.220 0.248 0.248 0.250 12,000 2,984 0.2487 11.32 10.04 11.32 11.32 11.41 263 11.350 5.98%
2004-09-28 0 0.234 0.220 0.242 - - 0 0 - 10.68 10.04 11.05 - - 0 - 0.00%
2004-09-27 0 0.234 0.234 0.255 - - 0 0 - 10.68 10.68 11.64 - - 0 - 2.63%
2004-09-24 0 0.228 0.228 0.236 0.220 0.228 300,000 67,600 0.2253 10.41 10.41 10.77 10.04 10.41 6,573 10.285 -2.56%
2004-09-23 0 0.234 0.220 0.255 - - 0 0 - 10.68 10.04 11.64 - - 0 - 0.00%
2004-09-22 0 0.234 0.234 0.240 0.232 0.235 1,484,000 348,168 0.2346 10.68 10.68 10.95 10.59 10.73 32,512 10.709 0.43%
2004-09-21 0 0.233 0.233 0.246 0.233 0.235 240,000 56,320 0.2347 10.64 10.64 11.23 10.64 10.73 5,258 10.711 -2.10%
2004-09-20 0 0.238 0.233 0.250 0.238 0.238 200,000 47,600 0.2380 10.86 10.64 11.41 10.86 10.86 4,382 10.863 -0.83%
2004-09-17 0 0.240 0.233 0.238 0.232 0.246 1,144,000 271,764 0.2376 10.95 10.64 10.86 10.59 11.23 25,063 10.843 0.00%
2004-09-16 0 0.240 0.231 0.240 0.240 0.240 196,000 47,040 0.2400 10.95 10.54 10.95 10.95 10.95 4,294 10.955 2.13%
2004-09-15 0 0.235 0.235 0.237 0.233 0.238 408,000 96,088 0.2355 10.73 10.73 10.82 10.64 10.86 8,939 10.750 -3.29%
2004-09-14 0 0.243 0.243 0.245 - - 0 0 - 11.09 11.09 11.18 - - 0 - 2.53%
2004-09-13 0 0.237 0.237 0.245 0.237 0.245 356,000 87,124 0.2447 10.82 10.82 11.18 10.82 11.18 7,799 11.171 -2.07%
2004-09-10 0 0.242 0.229 0.247 - - 0 0 - 11.05 10.45 11.27 - - 0 - 0.00%
2004-09-09 0 0.242 0.242 0.245 - - 0 0 - 11.05 11.05 11.18 - - 0 - 0.83%
2004-09-08 0 0.240 0.240 0.255 0.229 0.229 52,000 11,908 0.2290 10.95 10.95 11.64 10.45 10.45 1,139 10.453 0.00%
2004-09-07 0 0.240 0.229 0.255 - - 0 0 - 10.95 10.45 11.64 - - 0 - 0.00%
2004-09-06 0 0.240 0.229 0.250 - - 0 0 - 10.95 10.45 11.41 - - 0 - 0.00%
2004-09-03 0 0.240 0.230 0.250 - - 0 0 - 10.95 10.50 11.41 - - 0 - 0.00%
2004-09-02 0 0.240 0.243 0.248 0.230 0.240 72,000 16,600 0.2306 10.95 11.09 11.32 10.50 10.95 1,577 10.524 3.45%
2004-09-01 0 0.232 0.232 0.246 0.232 0.232 100,000 23,200 0.2320 10.59 10.59 11.23 10.59 10.59 2,191 10.590 -5.69%
2004-08-31 0 0.246 0.236 0.250 - - 0 0 - 11.23 10.77 11.41 - - 0 - 0.00%
2004-08-30 0 0.246 0.246 0.250 0.238 0.238 40,000 9,520 0.2380 11.23 11.23 11.41 10.86 10.86 876 10.863 2.93%
2004-08-27 0 0.239 0.236 0.250 - - 0 0 - 10.91 10.77 11.41 - - 0 - 0.00%
2004-08-26 0 0.239 0.231 0.255 - - 0 0 - 10.91 10.54 11.64 - - 0 - 0.00%
2004-08-25 0 0.239 0.239 0.250 - - 0 0 - 10.91 10.91 11.41 - - 0 - 1.70%
2004-08-24 0 0.235 0.229 0.255 - - 0 0 - 10.73 10.45 11.64 - - 0 - 0.00%
2004-08-23 0 0.235 0.229 0.255 0.235 0.235 96,000 22,560 0.2350 10.73 10.45 11.64 10.73 10.73 2,103 10.726 -0.84%
2004-08-20 0 0.237 0.229 0.240 - - 0 0 - 10.82 10.45 10.95 - - 0 - 0.00%
2004-08-19 0 0.237 0.240 0.255 0.230 0.233 156,000 36,180 0.2319 10.82 10.95 11.64 10.50 10.64 3,418 10.586 3.04%
2004-08-18 0 0.230 0.230 0.240 - - 0 0 - 10.50 10.50 10.95 - - 0 - 0.00%
2004-08-17 0 0.230 0.230 0.242 0.230 0.230 100,000 23,000 0.2300 10.50 10.50 11.05 10.50 10.50 2,191 10.498 -4.17%
2004-08-16 0 0.240 0.230 0.250 - - 0 0 - 10.95 10.50 11.41 - - 0 - 0.00%
2004-08-13 0 0.240 0.240 0.250 0.240 0.240 228,000 54,720 0.2400 10.95 10.95 11.41 10.95 10.95 4,995 10.955 0.00%
2004-08-12 0 0.240 0.240 0.255 0.240 0.240 360,000 85,440 0.2373 10.95 10.95 11.64 10.95 10.95 7,887 10.833 -4.00%
2004-08-11 0 0.250 0.230 0.260 - - 0 0 - 11.41 10.50 11.87 - - 0 - 0.00%
2004-08-10 0 0.250 0.230 0.260 - - 0 0 - 11.41 10.50 11.87 - - 0 - 0.00%
2004-08-09 0 0.250 0.230 0.260 - - 0 0 - 11.41 10.50 11.87 - - 0 - 0.00%
2004-08-06 0 0.250 0.240 0.255 - - 0 0 - 11.41 10.95 11.64 - - 0 - 0.00%
2004-08-05 0 0.250 0.250 0.255 0.237 0.260 144,000 34,460 0.2393 11.41 11.41 11.64 10.82 11.87 3,155 10.923 8.70%
2004-08-04 0 0.230 0.230 0.238 - - 0 0 - 10.50 10.50 10.86 - - 0 - 0.00%
2004-08-03 0 0.230 0.229 - - - 0 0 - 10.50 10.45 - - - 0 - 0.00%
2004-08-02 0 0.230 0.229 0.242 0.230 0.230 1,472,000 338,560 0.2300 10.50 10.45 11.05 10.50 10.50 32,249 10.498 -1.71%
2004-07-30 0 0.234 0.234 0.242 0.232 0.232 60,000 13,920 0.2320 10.68 10.68 11.05 10.59 10.59 1,315 10.590 -3.31%
2004-07-29 0 0.242 0.242 - - - 0 0 - 11.05 11.05 - - - 0 - 2.54%
2004-07-28 0 0.236 0.236 - - - 0 0 - 10.77 10.77 - - - 0 - 0.85%
2004-07-27 0 0.234 0.229 0.260 - - 0 0 - 10.68 10.45 11.87 - - 0 - 0.00%
2004-07-26 0 0.234 0.233 - - - 0 0 - 10.68 10.64 - - - 0 - 0.00%
2004-07-23 0 0.234 0.234 - - - 0 0 - 10.68 10.68 - - - 0 - 0.00%
2004-07-22 0 0.234 0.234 - 0.232 0.232 76,000 17,632 0.2320 10.68 10.68 - 10.59 10.59 1,665 10.590 -2.50%
2004-07-21 0 0.240 0.236 0.248 0.240 0.240 32,000 7,680 0.2400 10.95 10.77 11.32 10.95 10.95 701 10.955 -0.83%
2004-07-20 0 0.242 0.229 0.250 - - 0 0 - 11.05 10.45 11.41 - - 0 - 0.00%
2004-07-19 0 0.242 0.230 0.250 - - 0 0 - 11.05 10.50 11.41 - - 0 - 0.00%
2004-07-16 0 0.242 0.242 - - - 0 0 - 11.05 11.05 - - - 0 - 1.68%
2004-07-15 0 0.238 0.238 - - - 0 0 - 10.86 10.86 - - - 0 - 1.28%
2004-07-14 0 0.235 0.235 - - - 0 0 - 10.73 10.73 - - - 0 - 0.43%
2004-07-13 0 0.234 0.232 0.255 0.233 0.237 468,000 109,972 0.2350 10.68 10.59 11.64 10.64 10.82 10,253 10.726 -6.40%
2004-07-12 0 0.250 0.237 0.250 0.250 0.260 208,000 53,160 0.2556 11.41 10.82 11.41 11.41 11.87 4,557 11.666 2.04%
2004-07-09 0 0.245 0.245 0.260 - - 0 0 - 11.18 11.18 11.87 - - 0 - 2.51%
2004-07-08 0 0.239 0.237 - - - 0 0 - 10.91 10.82 - - - 0 - 0.00%
2004-07-07 0 0.239 0.239 0.260 0.239 0.239 12,000 2,868 0.2390 10.91 10.91 11.87 10.91 10.91 263 10.909 -3.63%
2004-07-06 0 0.248 0.239 0.260 - - 0 0 - 11.32 10.91 11.87 - - 0 - 0.00%
2004-07-05 0 0.248 0.248 0.260 0.241 0.242 236,000 56,952 0.2413 11.32 11.32 11.87 11.00 11.05 5,170 11.015 1.22%
2004-07-02 0 0.245 0.242 0.260 0.245 0.245 200,000 49,000 0.2450 11.18 11.05 11.87 11.18 11.18 4,382 11.183 -1.61%
2004-06-30 0 0.249 0.247 0.249 0.249 0.249 200,000 49,800 0.2490 11.37 11.27 11.37 11.37 11.37 4,382 11.366 0.00%
2004-06-29 0 0.249 0.249 0.260 0.249 0.249 20,000 4,980 0.2490 11.37 11.37 11.87 11.37 11.37 438 11.366 -2.35%
2004-06-28 0 0.255 0.245 0.260 - - 0 0 - 11.64 11.18 11.87 - - 0 - 0.00%
2004-06-25 0 0.255 0.243 0.260 - - 0 0 - 11.64 11.09 11.87 - - 0 - 0.00%
2004-06-24 0 0.255 0.244 0.255 0.245 0.255 128,000 31,520 0.2463 11.64 11.14 11.64 11.18 11.64 2,804 11.240 5.37%
2004-06-23 0 0.242 0.242 0.260 0.235 0.242 92,000 21,984 0.2390 11.05 11.05 11.87 10.73 11.05 2,016 10.907 10.00%
2004-06-21 0 0.220 0.212 0.260 - - 0 0 - 10.04 9.677 11.87 - - 0 - 0.00%
2004-06-18 0 0.220 0.219 0.220 - - 0 0 - 10.04 9.996 10.04 - - 0 - -2.22%
2004-06-17 0 0.225 0.200 0.225 - - 0 0 - 10.27 9.129 10.27 - - 0 - -2.17%
2004-06-16 0 0.230 0.230 0.265 - - 0 0 - 10.50 10.50 12.10 - - 0 - 2.22%
2004-06-15 0 0.225 0.220 0.250 0.210 0.225 24,000 5,100 0.2125 10.27 10.04 11.41 9.585 10.27 526 9.6995 -7.02%
2004-06-14 0 0.242 0.216 0.242 - - 0 0 - 11.05 9.859 11.05 - - 0 - 0.00%
2004-06-11 0 0.242 0.222 - - - 0 0 - 11.05 10.13 - - - 0 - 0.00%
2004-06-10 0 0.242 0.248 0.250 - - 0 0 - 11.05 11.32 11.41 - - 0 - 0.41%
2004-06-09 0 0.241 0.241 - - - 0 0 - 11.00 11.00 - - - 0 - 0.42%
2004-06-08 0 0.240 0.214 - - - 0 0 - 10.95 9.768 - - - 0 - 0.00%
2004-06-07 0 0.240 0.240 0.250 0.230 0.230 24,000 5,520 0.2300 10.95 10.95 11.41 10.50 10.50 526 10.498 -4.00%
2004-06-04 0 0.250 0.221 0.250 - - 0 0 - 11.41 10.09 11.41 - - 0 - 0.00%
2004-06-03 0 0.250 - 0.255 - - 0 0 - 11.41 - 11.64 - - 0 - 0.00%
2004-06-02 0 0.250 0.210 0.250 - - 0 0 - 11.41 9.585 11.41 - - 0 - -1.96%
2004-06-01 0 0.255 0.210 0.255 - - 0 0 - 11.64 9.585 11.64 - - 0 - 0.00%
2004-05-31 0 0.255 0.210 0.260 - - 0 0 - 11.64 9.585 11.87 - - 0 - 0.00%
2004-05-28 0 0.255 0.210 0.255 - - 0 0 - 11.64 9.585 11.64 - - 0 - 0.00%
2004-05-27 0 0.255 0.255 0.260 - - 0 0 - 11.64 11.64 11.87 - - 0 - 2.00%
2004-05-25 0 0.250 0.210 0.250 - - 0 0 - 11.41 9.585 11.41 - - 0 - 0.00%
2004-05-24 0 0.250 0.250 0.255 - - 0 0 - 11.41 11.41 11.64 - - 0 - 3.31%
2004-05-21 0 0.242 0.242 - - - 0 0 - 11.05 11.05 - - - 0 - 5.22%
2004-05-20 0 0.230 0.235 - - - 0 0 - 10.50 10.73 - - - 0 - 0.00%
2004-05-19 0 0.230 0.200 0.238 0.230 0.230 100,000 23,000 0.2300 10.50 9.129 10.86 10.50 10.50 2,191 10.498 3.60%
2004-05-18 0 0.222 0.222 - 0.201 0.201 100,000 20,100 0.2010 10.13 10.13 - 9.175 9.175 2,191 9.1746 10.45%
2004-05-17 0 0.201 0.200 - - - 0 0 - 9.175 9.129 - - - 0 - 0.00%
2004-05-14 0 0.206 0.206 0.260 0.203 0.203 100,000 20,300 0.2030 9.175 9.175 11.58 9.041 9.041 2,245 9.0410 -17.60%
2004-05-13 0 0.250 0.206 0.250 - - 0 0 - 11.13 9.175 11.13 - - 0 - -1.96%
2004-05-12 0 0.255 0.206 0.255 - - 0 0 - 11.36 9.175 11.36 - - 0 - 0.00%
2004-05-11 0 0.255 0.205 0.260 - - 0 0 - 11.36 9.130 11.58 - - 0 - 0.00%
2004-05-10 0 0.255 0.210 0.265 - - 0 0 - 11.36 9.353 11.80 - - 0 - 0.00%
2004-05-07 0 0.255 0.220 0.255 - - 0 0 - 11.36 9.798 11.36 - - 0 - -1.92%
2004-05-06 0 0.260 0.210 0.260 - - 0 0 - 11.58 9.353 11.58 - - 0 - 0.00%
2004-05-05 0 0.260 0.210 0.260 - - 0 0 - 11.58 9.353 11.58 - - 0 - 0.00%
2004-05-04 0 0.260 0.210 0.265 - - 0 0 - 11.58 9.353 11.80 - - 0 - 0.00%
2004-05-03 0 0.260 0.215 0.270 - - 0 0 - 11.58 9.575 12.02 - - 0 - 0.00%
2004-04-30 0 0.260 0.210 0.270 - - 0 0 - 11.58 9.353 12.02 - - 0 - 0.00%
2004-04-29 0 0.260 0.235 0.270 - - 0 0 - 11.58 10.47 12.02 - - 0 - 0.00%
2004-04-28 0 0.260 0.260 0.270 0.250 0.260 272,000 68,760 0.2528 11.58 11.58 12.02 11.13 11.58 6,107 11.259 4.00%
2004-04-27 0 0.250 0.250 0.265 0.250 0.250 48,000 12,000 0.2500 11.13 11.13 11.80 11.13 11.13 1,078 11.134 3.31%
2004-04-26 0 0.242 0.242 0.250 0.242 0.242 56,000 13,552 0.2420 10.78 10.78 11.13 10.78 10.78 1,257 10.778 -3.20%
2004-04-23 0 0.250 0.250 0.260 0.250 0.255 920,000 231,500 0.2516 11.13 11.13 11.58 11.13 11.36 20,657 11.207 -3.85%
2004-04-22 0 0.260 0.255 0.265 0.240 0.260 1,304,000 326,400 0.2503 11.58 11.36 11.80 10.69 11.58 29,279 11.148 7.44%
2004-04-21 0 0.242 0.228 0.242 0.242 0.242 352,000 85,184 0.2420 10.78 10.15 10.78 10.78 10.78 7,904 10.778 -3.20%
2004-04-20 0 0.250 0.250 0.255 0.232 0.270 1,240,000 318,536 0.2569 11.13 11.13 11.36 10.33 12.02 27,842 11.441 18.48%
2004-04-19 0 0.211 0.210 - - - 0 0 - 9.397 9.353 - - - 0 - 0.00%
2004-04-16 0 0.211 0.211 - 0.207 0.207 76,000 15,732 0.2070 9.397 9.397 - 9.219 9.219 1,706 9.2191 -0.94%
2004-04-15 0 0.213 0.207 - - - 0 0 - 9.486 9.219 - - - 0 - 0.00%
2004-04-14 0 0.213 0.207 - - - 0 0 - 9.486 9.219 - - - 0 - 0.00%
2004-04-13 0 0.213 0.213 - - - 0 0 - 9.486 9.486 - - - 0 - 0.00%
2004-04-08 0 0.213 0.213 - 0.211 0.211 20,000 4,220 0.2110 9.486 9.486 - 9.397 9.397 449 9.3973 0.00%
2004-04-07 0 0.213 0.213 - - - 0 0 - 9.486 9.486 - - - 0 - 0.00%
2004-04-06 0 0.213 0.211 - 0.213 0.213 540,000 115,020 0.2130 9.486 9.397 - 9.486 9.486 12,125 9.4863 -0.93%
2004-04-02 0 0.215 0.215 - 0.215 0.215 140,000 30,100 0.2150 9.575 9.575 - 9.575 9.575 3,143 9.5754 -0.46%
2004-04-01 0 0.216 0.216 0.228 0.216 0.223 484,000 105,828 0.2187 9.620 9.620 10.15 9.620 9.932 10,867 9.7381 -4.85%
2004-03-31 0 0.227 0.223 0.234 0.227 0.231 500,000 114,200 0.2284 10.11 9.932 10.42 10.11 10.29 11,227 10.172 -3.40%
2004-03-30 0 0.235 0.231 - - - 0 0 - 10.47 10.29 - - - 0 - 0.00%
2004-03-29 0 0.235 0.232 0.239 - - 0 0 - 10.47 10.33 10.64 - - 0 - 0.00%
2004-03-26 0 0.235 0.235 - 0.235 0.235 60,000 14,100 0.2350 10.47 10.47 - 10.47 10.47 1,347 10.466 -1.67%
2004-03-25 0 0.239 0.235 - - - 0 0 - 10.64 10.47 - - - 0 - 0.00%
2004-03-24 0 0.239 0.239 0.240 0.239 0.239 60,000 14,340 0.2390 10.64 10.64 10.69 10.64 10.64 1,347 10.644 -0.42%
2004-03-23 0 0.240 0.239 0.247 0.240 0.240 200,000 48,000 0.2400 10.69 10.64 11.00 10.69 10.69 4,491 10.689 0.42%
2004-03-22 0 0.239 0.239 0.255 0.239 0.247 448,000 109,472 0.2444 10.64 10.64 11.36 10.64 11.00 10,059 10.883 -3.24%
2004-03-19 0 0.247 0.247 0.260 0.247 0.248 140,000 34,636 0.2474 11.00 11.00 11.58 11.00 11.05 3,143 11.018 -1.20%
2004-03-18 0 0.250 0.250 0.260 0.250 0.250 120,000 30,000 0.2500 11.13 11.13 11.58 11.13 11.13 2,694 11.134 -1.96%
2004-03-17 0 0.255 0.255 0.260 0.250 0.250 20,000 5,000 0.2500 11.36 11.36 11.58 11.13 11.13 449 11.134 -1.92%
2004-03-16 0 0.260 0.248 0.260 0.260 0.260 400,000 104,000 0.2600 11.58 11.05 11.58 11.58 11.58 8,981 11.580 4.84%
2004-03-15 0 0.248 0.248 0.255 0.248 0.249 132,000 32,828 0.2487 11.05 11.05 11.36 11.05 11.09 2,964 11.076 0.00%
2004-03-12 0 0.248 0.247 0.255 0.248 0.248 200,000 49,600 0.2480 11.05 11.00 11.36 11.05 11.05 4,491 11.045 -0.40%
2004-03-11 0 0.249 0.249 0.255 0.249 0.250 512,000 127,788 0.2496 11.09 11.09 11.36 11.09 11.13 11,496 11.116 -0.40%
2004-03-10 0 0.250 0.250 0.260 0.250 0.250 300,000 75,000 0.2500 11.13 11.13 11.58 11.13 11.13 6,736 11.134 -1.96%
2004-03-09 0 0.255 0.255 0.265 0.255 0.265 368,000 95,060 0.2583 11.36 11.36 11.80 11.36 11.80 8,263 11.505 -1.92%
2004-03-08 0 0.260 0.255 0.260 - - 152,000 38,760 0.2550 11.58 11.36 11.58 - - 3,413 11.357 0.00%
2004-03-05 0 0.260 0.255 0.265 0.260 0.260 200,000 52,000 0.2600 11.58 11.36 11.80 11.58 11.58 4,491 11.580 0.00%
2004-03-04 0 0.260 0.255 0.265 0.260 0.265 600,000 156,520 0.2609 11.58 11.36 11.80 11.58 11.80 13,472 11.618 0.00%
2004-03-03 0 0.260 0.260 0.265 0.260 0.265 132,000 34,580 0.2620 11.58 11.58 11.80 11.58 11.80 2,964 11.667 0.00%
2004-03-02 0 0.260 0.255 0.260 0.260 0.260 100,000 26,000 0.2600 11.58 11.36 11.58 11.58 11.58 2,245 11.580 0.00%
2004-03-01 0 0.260 0.255 0.260 0.260 0.265 988,000 257,020 0.2601 11.58 11.36 11.58 11.58 11.80 22,184 11.586 0.00%
2004-02-27 0 0.260 0.255 0.265 0.250 0.275 216,000 57,200 0.2648 11.58 11.36 11.80 11.13 12.25 4,850 11.794 1.96%
2004-02-26 0 0.255 0.255 0.265 0.250 0.270 380,000 100,620 0.2648 11.36 11.36 11.80 11.13 12.02 8,532 11.793 2.00%
2004-02-25 0 0.250 0.250 0.270 0.250 0.255 400,000 100,420 0.2511 11.13 11.13 12.02 11.13 11.36 8,981 11.181 -3.85%
2004-02-24 0 0.260 0.260 0.270 0.260 0.265 668,000 173,920 0.2604 11.58 11.58 12.02 11.58 11.80 14,999 11.596 -1.89%
2004-02-23 0 0.265 0.270 0.275 0.250 0.270 756,000 198,760 0.2629 11.80 12.02 12.25 11.13 12.02 16,975 11.709 0.00%
2004-02-20 0 0.265 0.255 0.270 0.255 0.270 748,000 196,240 0.2624 11.80 11.36 12.02 11.36 12.02 16,795 11.684 3.92%
2004-02-19 0 0.255 0.250 0.270 - - 0 0 - 11.36 11.13 12.02 - - 0 - 0.00%
2004-02-18 0 0.255 0.255 0.260 0.255 0.260 592,000 151,960 0.2567 11.36 11.36 11.58 11.36 11.58 13,292 11.432 -5.56%
2004-02-17 0 0.270 0.270 0.275 0.265 0.290 1,212,000 329,880 0.2722 12.02 12.02 12.25 11.80 12.92 27,213 12.122 0.00%
2004-02-16 0 0.270 0.255 0.265 0.244 0.270 2,396,000 626,296 0.2614 12.02 11.36 11.80 10.87 12.02 53,798 11.642 12.50%
2004-02-13 0 0.240 0.230 0.240 0.221 0.244 869,900 199,909 0.2298 10.69 10.24 10.69 9.843 10.87 19,532 10.235 8.11%
2004-02-12 0 0.222 0.222 0.230 0.220 0.230 492,000 112,360 0.2284 9.887 9.887 10.24 9.798 10.24 11,047 10.171 -1.33%
2004-02-11 0 0.225 0.220 0.225 0.214 0.225 300,000 66,636 0.2221 10.02 9.798 10.02 9.531 10.02 6,736 9.8925 1.35%
2004-02-10 0 0.222 0.222 0.231 0.222 0.230 748,000 171,816 0.2297 9.887 9.887 10.29 9.887 10.24 16,795 10.230 -3.06%
2004-02-09 0 0.229 0.215 0.229 0.230 0.230 100,000 23,000 0.2300 10.20 9.575 10.20 10.24 10.24 2,245 10.243 4.09%
2004-02-06 0 0.220 0.220 0.230 0.220 0.220 68,000 14,960 0.2200 9.798 9.798 10.24 9.798 9.798 1,527 9.7981 -0.90%
2004-02-05 0 0.222 0.222 0.231 0.222 0.222 52,000 11,544 0.2220 9.887 9.887 10.29 9.887 9.887 1,168 9.8872 -4.31%
2004-02-04 0 0.232 0.231 0.232 0.218 0.232 1,016,000 225,984 0.2224 10.33 10.29 10.33 9.709 10.33 22,813 9.9061 10.48%
2004-02-03 0 0.210 0.210 0.218 - - 0 0 - 9.353 9.353 9.709 - - 0 - 0.00%
2004-02-02 0 0.210 0.202 0.216 0.205 0.212 640,000 133,900 0.2092 9.353 8.996 9.620 9.130 9.442 14,370 9.3179 5.00%
2004-01-30 0 0.200 0.200 0.220 0.198 0.200 600,000 119,400 0.1990 8.907 8.907 9.798 8.818 8.907 13,472 8.8628 -1.96%
2004-01-29 0 0.204 0.204 0.220 0.204 0.216 136,000 28,592 0.2102 9.085 9.085 9.798 9.085 9.620 3,054 9.3632 -7.27%
2004-01-28 0 0.220 0.216 0.220 0.205 0.228 620,000 136,020 0.2194 9.798 9.620 9.798 9.130 10.15 13,921 9.7708 10.00%
2004-01-27 0 0.200 0.200 - 0.200 0.200 108,000 21,600 0.2000 8.907 8.907 - 8.907 8.907 2,425 8.9074 0.00%
2004-01-26 0 0.200 0.195 0.200 - - 0 0 - 8.907 8.685 8.907 - - 0 - 0.00%
2004-01-21 0 0.200 0.200 - 0.192 0.192 4,000 768 0.1920 8.907 8.907 - 8.551 8.551 90 8.5511 0.00%
2004-01-20 0 0.200 0.193 - 0.200 0.200 200,000 40,000 0.2000 8.907 8.596 - 8.907 8.907 4,491 8.9074 0.00%
2004-01-19 0 0.200 0.196 - 0.198 0.200 156,000 31,160 0.1997 8.907 8.729 - 8.818 8.907 3,503 8.8959 4.17%
2004-01-16 0 0.192 0.187 0.200 - - 0 0 - 8.551 8.328 8.907 - - 0 - 0.00%
2004-01-15 0 0.192 0.192 0.215 0.192 0.200 120,000 23,840 0.1987 8.551 8.551 9.575 8.551 8.907 2,694 8.8480 -10.70%
2004-01-14 0 0.215 0.190 0.215 - - 0 0 - 9.575 8.462 9.575 - - 0 - 0.00%
2004-01-13 0 0.215 0.185 0.215 0.200 0.215 612,000 125,252 0.2047 9.575 8.239 9.575 8.907 9.575 13,741 9.1149 7.50%
2004-01-12 0 0.200 0.183 0.200 - - 0 0 - 8.907 8.150 8.907 - - 0 - -6.98%
2004-01-09 0 0.215 - 0.215 - - 0 0 - 9.575 - 9.575 - - 0 - 0.00%
2004-01-08 0 0.215 0.185 0.215 - - 0 0 - 9.575 8.239 9.575 - - 0 - -1.83%
2004-01-07 0 0.219 - 0.219 - - 0 0 - 9.754 - 9.754 - - 0 - 0.00%
2004-01-06 0 0.219 0.219 0.224 0.219 0.226 516,000 114,356 0.2216 9.754 9.754 9.976 9.754 10.07 11,586 9.8702 12.31%
2004-01-05 0 0.195 0.195 0.220 - - 0 0 - 8.685 8.685 9.798 - - 0 - 2.63%
2004-01-02 0 0.190 0.185 0.220 - - 0 0 - 8.462 8.239 9.798 - - 0 - 0.00%
2003-12-31 0 0.190 0.190 0.220 - - 0 0 - 8.462 8.462 9.798 - - 0 - 0.00%
2003-12-30 0 0.190 0.190 - 0.190 0.190 28,000 5,320 0.1900 8.462 8.462 - 8.462 8.462 629 8.4620 -2.06%
2003-12-29 0 0.194 0.194 0.200 0.194 0.194 12,000 2,328 0.1940 8.640 8.640 8.907 8.640 8.640 269 8.6401 -5.83%
2003-12-24 0 0.206 - - - - 0 0 - 9.175 - - - - 0 - 0.00%
2003-12-23 0 0.206 0.206 0.215 0.206 0.206 40,000 8,240 0.2060 9.175 9.175 9.575 9.175 9.175 898 9.1746 -1.44%
2003-12-22 0 0.209 0.205 - 0.205 0.209 64,000 13,248 0.2070 9.308 9.130 - 9.130 9.308 1,437 9.2191 1.95%
2003-12-19 0 0.205 0.203 0.205 0.201 0.209 716,000 147,084 0.2054 9.130 9.041 9.130 8.952 9.308 16,077 9.1489 1.99%
2003-12-18 0 0.201 0.201 - 0.201 0.201 144,000 28,944 0.2010 8.952 8.952 - 8.952 8.952 3,233 8.9519 -1.95%
2003-12-17 0 0.205 0.205 0.210 0.205 0.205 248,000 50,840 0.2050 9.130 9.130 9.353 9.130 9.130 5,568 9.1300 0.00%
2003-12-16 0 0.205 0.201 0.206 0.200 0.205 860,000 173,928 0.2022 9.130 8.952 9.175 8.907 9.130 19,310 9.0072 2.50%
2003-12-15 0 0.200 0.200 0.201 0.193 0.200 552,000 108,736 0.1970 8.907 8.907 8.952 8.596 8.907 12,394 8.7731 -14.53%
2003-12-12 0 0.234 0.200 0.234 - - 0 0 - 10.42 8.907 10.42 - - 0 - -2.09%
2003-12-11 0 0.239 - 0.239 - - 0 0 - 10.64 - 10.64 - - 0 - -2.45%
2003-12-10 0 0.245 - 0.245 - - 0 0 - 10.91 - 10.91 - - 0 - -2.00%
2003-12-09 0 0.250 0.250 - - - 0 0 - 11.13 11.13 - - - 0 - 13.64%
2003-12-08 0 0.220 0.211 0.228 0.210 0.220 392,000 83,240 0.2123 9.798 9.397 10.15 9.353 9.798 8,802 9.4572 4.76%
2003-12-05 0 0.210 0.208 - 0.200 0.210 332,000 67,000 0.2018 9.353 9.264 - 8.907 9.353 7,455 8.9878 13.51%
2003-12-04 0 0.185 0.173 0.195 - - 0 0 - 8.239 7.705 8.685 - - 0 - 0.00%
2003-12-03 0 0.185 0.175 0.200 - - 0 0 - 8.239 7.794 8.907 - - 0 - 0.00%
2003-12-02 0 0.185 - 0.185 0.185 0.185 92,000 17,020 0.1850 8.239 - 8.239 8.239 8.239 2,066 8.2393 -2.63%
2003-12-01 0 0.190 - 0.200 - - 0 0 - 8.462 - 8.907 - - 0 - 0.00%
2003-11-28 0 0.190 0.190 0.198 0.173 0.173 156,000 26,988 0.1730 8.462 8.462 8.818 7.705 7.705 3,503 7.7049 0.00%
2003-11-27 0 0.190 0.175 - - - 0 0 - 8.462 7.794 - - - 0 - 0.00%
2003-11-26 0 0.190 0.173 0.196 - - 0 0 - 8.462 7.705 8.729 - - 0 - 0.00%
2003-11-25 0 0.190 0.180 0.190 0.190 0.190 80,000 15,200 0.1900 8.462 8.017 8.462 8.462 8.462 1,796 8.4620 5.56%
2003-11-24 0 0.180 0.180 0.195 0.173 0.173 32,000 5,536 0.1730 8.017 8.017 8.685 7.705 7.705 719 7.7049 -1.64%
2003-11-21 0 0.183 0.174 0.195 - - 0 0 - 8.150 7.749 8.685 - - 0 - 0.00%
2003-11-20 0 0.183 0.170 0.195 - - 0 0 - 8.150 7.571 8.685 - - 0 - 0.00%
2003-11-19 0 0.183 0.183 0.194 0.180 0.180 20,000 3,600 0.1800 8.150 8.150 8.640 8.017 8.017 449 8.0166 -7.58%
2003-11-18 0 0.198 - - - - 0 0 - 8.818 - - - - 0 - 0.00%
2003-11-17 0 0.198 0.184 - 0.174 0.198 164,000 30,220 0.1843 8.818 8.195 - 7.749 8.818 3,682 8.2067 8.20%
2003-11-14 0 0.183 0.183 - 0.183 0.183 176,000 32,208 0.1830 8.150 8.150 - 8.150 8.150 3,952 8.1502 0.00%
2003-11-13 0 0.183 0.183 - - - 0 0 - 8.150 8.150 - - - 0 - 0.55%
2003-11-12 0 0.182 0.180 - - - 0 0 - 8.106 8.017 - - - 0 - 0.00%
2003-11-11 0 0.182 0.171 - - - 0 0 - 8.106 7.616 - - - 0 - 0.00%
2003-11-10 0 0.182 0.182 - 0.182 0.183 152,000 27,764 0.1827 8.106 8.106 - 8.106 8.150 3,413 8.1350 -2.67%
2003-11-07 0 0.187 0.184 0.197 - - 0 0 - 8.328 8.195 8.774 - - 0 - 0.00%
2003-11-06 0 0.187 0.187 - 0.187 0.188 288,000 54,056 0.1877 8.328 8.328 - 8.328 8.373 6,467 8.3593 -4.10%
2003-11-05 0 0.195 0.195 0.199 0.195 0.195 248,000 49,160 0.1982 8.685 8.685 8.863 8.685 8.685 5,568 8.8283 -2.01%
2003-11-04 0 0.199 0.191 0.199 - - 0 0 - 8.863 8.507 8.863 - - 0 - -0.50%
2003-11-03 0 0.200 0.191 0.208 - - 0 0 - 8.907 8.507 9.264 - - 0 - 0.00%
2003-10-31 0 0.200 0.192 0.210 0.200 0.210 312,000 63,920 0.2049 8.907 8.551 9.353 8.907 9.353 7,005 9.1243 0.00%
2003-10-30 0 0.200 0.200 - 0.190 0.193 180,000 34,212 0.1901 8.907 8.907 - 8.462 8.596 4,042 8.4650 0.00%
2003-10-29 0 0.200 0.195 0.200 0.185 0.200 648,000 124,048 0.1914 8.907 8.685 8.907 8.239 8.907 14,550 8.5258 0.00%
2003-10-28 0 0.200 0.190 - 0.200 0.200 100,000 20,000 0.2000 8.907 8.462 - 8.907 8.907 2,245 8.9074 2.04%
2003-10-27 0 0.196 0.190 - 0.193 0.196 656,000 127,608 0.1945 8.729 8.462 - 8.596 8.729 14,729 8.6635 3.16%
2003-10-24 0 0.190 0.190 0.195 0.190 0.190 100,000 19,000 0.1900 8.462 8.462 8.685 8.462 8.462 2,245 8.4620 0.00%
2003-10-23 0 0.190 0.185 0.195 0.190 0.191 140,000 26,640 0.1903 8.462 8.239 8.685 8.462 8.507 3,143 8.4747 -8.65%
2003-10-22 0 0.208 0.208 0.215 0.195 0.205 188,000 37,780 0.2010 9.264 9.264 9.575 8.685 9.130 4,221 8.9500 -0.95%
2003-10-21 0 0.210 - 0.210 0.210 0.210 108,000 22,680 0.2100 9.353 - 9.353 9.353 9.353 2,425 9.3527 -0.94%
2003-10-20 0 0.212 0.204 0.220 0.212 0.212 344,000 72,928 0.2120 9.442 9.085 9.798 9.442 9.442 7,724 9.4418 0.00%
2003-10-17 0 0.212 - 0.220 0.210 0.220 448,000 95,680 0.2136 9.442 - 9.798 9.353 9.798 10,059 9.5118 -3.64%
2003-10-16 0 0.220 0.205 0.220 0.220 0.220 340,000 74,800 0.2200 9.798 9.130 9.798 9.798 9.798 7,634 9.7981 0.00%
2003-10-15 0 0.220 0.203 0.220 0.203 0.228 680,000 148,960 0.2191 9.798 9.041 9.798 9.041 10.15 15,268 9.7562 -3.51%
2003-10-14 0 0.228 0.207 0.228 0.190 0.229 552,000 122,580 0.2221 10.15 9.219 10.15 8.462 10.20 12,394 9.8901 3.64%
2003-10-13 0 0.220 - 0.229 0.220 0.230 1,100,000 252,000 0.2291 9.798 - 10.20 9.798 10.24 24,699 10.203 0.00%
2003-10-10 0 0.220 0.201 0.220 0.220 0.230 148,000 33,040 0.2232 9.798 8.952 9.798 9.798 10.24 3,323 9.9425 -4.35%
2003-10-09 0 0.230 0.166 0.232 0.230 0.230 208,000 47,264 0.2272 10.24 7.393 10.33 10.24 10.24 4,670 10.120 -2.13%
2003-10-08 0 0.235 - 0.235 - - 0 0 - 10.47 - 10.47 - - 0 - -1.26%
2003-10-07 0 0.238 0.234 0.238 0.231 0.240 872,000 205,636 0.2358 10.60 10.42 10.60 10.29 10.69 19,579 10.503 3.48%
2003-10-06 0 0.230 0.222 0.250 0.230 0.230 200,000 46,000 0.2300 10.24 9.887 11.13 10.24 10.24 4,491 10.243 0.00%
2003-10-03 0 0.230 0.215 0.238 - - 0 0 - 10.24 9.575 10.60 - - 0 - 0.00%
2003-10-02 0 0.230 0.230 0.245 0.230 0.230 200,000 46,000 0.2300 10.24 10.24 10.91 10.24 10.24 4,491 10.243 -7.26%
2003-09-30 0 0.248 0.190 0.255 0.248 0.248 100,000 24,800 0.2480 11.05 8.462 11.36 11.05 11.05 2,245 11.045 2.06%
2003-09-29 0 0.243 - 0.245 - - 0 0 - 10.82 - 10.91 - - 0 - 0.00%
2003-09-26 0 0.243 0.240 0.245 0.240 0.245 588,000 141,524 0.2407 10.82 10.69 10.91 10.69 10.91 13,203 10.719 0.83%
2003-09-25 0 0.241 0.241 0.250 0.241 0.241 448,000 107,968 0.2410 10.73 10.73 11.13 10.73 10.73 10,059 10.733 -0.41%
2003-09-24 0 0.242 0.239 0.250 - - 0 0 - 10.78 10.64 11.13 - - 0 - 0.00%
2003-09-23 0 0.242 0.235 0.249 0.242 0.242 100,000 24,200 0.2420 10.78 10.47 11.09 10.78 10.78 2,245 10.778 -3.20%
2003-09-22 0 0.250 - 0.250 - - 0 0 - 11.13 - 11.13 - - 0 - 0.00%
2003-09-19 0 0.250 0.246 0.250 0.248 0.250 184,000 45,832 0.2491 11.13 10.96 11.13 11.05 11.13 4,131 11.094 -3.85%
2003-09-18 0 0.260 0.240 0.260 - - 0 0 - 11.58 10.69 11.58 - - 0 - -1.89%
2003-09-17 0 0.265 0.246 0.265 0.248 0.270 204,000 53,936 0.2644 11.80 10.96 11.80 11.05 12.02 4,580 11.775 10.42%
2003-09-16 0 0.240 0.240 0.250 0.240 0.246 212,000 51,168 0.2414 10.69 10.69 11.13 10.69 10.96 4,760 10.749 -12.73%
2003-09-15 0 0.275 0.250 0.280 0.240 0.275 1,092,000 273,100 0.2501 12.25 11.13 12.47 10.69 12.25 24,519 11.138 17.02%
2003-09-11 0 0.235 - 0.250 0.233 0.235 256,000 59,824 0.2337 10.47 - 11.13 10.38 10.47 5,748 10.408 1.73%
2003-09-10 0 0.231 - 0.231 - - 0 0 - 10.29 - 10.29 - - 0 - 0.00%
2003-09-09 0 0.231 0.230 0.238 0.231 0.241 292,000 69,176 0.2369 10.29 10.24 10.60 10.29 10.73 6,556 10.551 -3.75%
2003-09-08 0 0.240 - 0.240 0.240 0.240 220,000 52,800 0.2400 10.69 - 10.69 10.69 10.69 4,940 10.689 2.13%
2003-09-05 0 0.235 0.233 0.240 0.235 0.238 808,000 190,900 0.2363 10.47 10.38 10.69 10.47 10.60 18,142 10.522 -4.08%
2003-09-04 0 0.245 0.240 0.245 0.245 0.247 636,000 155,968 0.2452 10.91 10.69 10.91 10.91 11.00 14,280 10.922 0.41%
2003-09-03 0 0.244 0.240 0.244 - - 0 0 - 10.87 10.69 10.87 - - 0 - -0.41%
2003-09-02 0 0.245 0.235 0.246 0.245 0.250 1,528,000 378,500 0.2477 10.91 10.47 10.96 10.91 11.13 34,309 11.032 -2.00%
2003-09-01 0 0.250 0.250 0.260 0.250 0.255 774,000 193,620 0.2502 11.13 11.13 11.58 11.13 11.36 17,379 11.141 0.40%
2003-08-29 0 0.249 0.235 0.249 0.250 0.250 16,000 4,000 0.2500 11.09 10.47 11.09 11.13 11.13 359 11.134 5.06%
2003-08-28 0 0.237 0.235 0.240 - - 0 0 - 10.56 10.47 10.69 - - 0 - 0.00%
2003-08-27 0 0.237 0.237 0.248 0.236 0.237 168,000 39,776 0.2368 10.56 10.56 11.05 10.51 10.56 3,772 10.545 2.16%
2003-08-26 0 0.232 0.232 0.244 0.231 0.243 400,000 95,360 0.2384 10.33 10.33 10.87 10.29 10.82 8,981 10.618 -2.93%
2003-08-25 0 0.239 0.232 0.247 0.238 0.239 8,000 1,908 0.2385 10.64 10.33 11.00 10.60 10.64 180 10.622 3.91%
2003-08-22 0 0.230 0.230 0.249 0.228 0.242 700,000 161,732 0.2310 10.24 10.24 11.09 10.15 10.78 15,717 10.290 -4.17%
2003-08-21 0 0.240 - 0.250 0.240 0.250 1,300,000 322,440 0.2480 10.69 - 11.13 10.69 11.13 29,189 11.046 -4.00%
2003-08-20 0 0.250 0.242 0.250 - - 0 0 - 11.13 10.78 11.13 - - 0 - -1.96%
2003-08-19 0 0.255 0.242 0.265 0.250 0.275 800,000 208,320 0.2604 11.36 10.78 11.80 11.13 12.25 17,963 11.597 -1.92%
2003-08-18 0 0.260 - 0.260 - - 0 0 - 11.58 - 11.58 - - 0 - -3.70%
2003-08-15 0 0.270 - 0.270 - - 0 0 - 12.02 - 12.02 - - 0 - -3.57%
2003-08-14 0 0.280 - 0.280 - - 0 0 - 12.47 - 12.47 - - 0 - 0.00%
2003-08-13 0 0.280 - 0.280 0.280 0.295 416,000 118,340 0.2845 12.47 - 12.47 12.47 13.14 9,341 12.669 9.80%
2003-08-12 0 0.255 0.242 0.255 0.255 0.255 52,000 13,260 0.2550 11.36 10.78 11.36 11.36 11.36 1,168 11.357 2.00%
2003-08-11 0 0.250 0.250 0.270 0.250 0.250 28,000 7,000 0.2500 11.13 11.13 12.02 11.13 11.13 629 11.134 -1.96%
2003-08-08 0 0.255 0.243 0.280 0.255 0.255 40,000 10,200 0.2550 11.36 10.82 12.47 11.36 11.36 898 11.357 8.05%
2003-08-07 0 0.236 0.236 - - - 0 0 - 10.51 10.51 - - - 0 - 0.85%
2003-08-06 0 0.234 0.226 0.255 0.234 0.260 840,000 210,640 0.2508 10.42 10.07 11.36 10.42 11.58 18,861 11.168 -14.91%
2003-08-05 0 0.275 0.275 0.280 0.265 0.300 1,280,000 362,240 0.2830 12.25 12.25 12.47 11.80 13.36 28,740 12.604 -1.79%
2003-08-04 0 0.280 0.265 0.280 0.260 0.280 748,000 200,980 0.2687 12.47 11.80 12.47 11.58 12.47 16,795 11.967 9.80%
2003-08-01 0 0.255 0.255 0.265 0.245 0.270 2,108,000 539,340 0.2559 11.36 11.36 11.80 10.91 12.02 47,332 11.395 8.97%
2003-07-31 0 0.234 0.230 0.235 0.228 0.234 348,000 79,976 0.2298 10.42 10.24 10.47 10.15 10.42 7,814 10.235 2.18%
2003-07-30 0 0.229 0.229 0.238 0.229 0.234 638,000 147,132 0.2306 10.20 10.20 10.60 10.20 10.42 14,325 10.271 0.44%
2003-07-29 0 0.228 0.228 0.231 0.228 0.229 180,000 41,096 0.2283 10.15 10.15 10.29 10.15 10.20 4,042 10.168 -1.72%
2003-07-28 0 0.232 0.232 0.235 0.230 0.230 160,000 36,800 0.2300 10.33 10.33 10.47 10.24 10.24 3,593 10.243 1.75%
2003-07-25 0 0.228 0.228 0.233 0.224 0.229 560,000 127,520 0.2277 10.15 10.15 10.38 9.976 10.20 12,574 10.142 1.33%
2003-07-24 0 0.225 0.225 0.232 0.221 0.230 288,000 64,932 0.2255 10.02 10.02 10.33 9.843 10.24 6,467 10.041 1.81%
2003-07-23 0 0.221 0.221 0.225 0.221 0.236 5,184,000 1,180,356 0.2277 9.843 9.843 10.02 9.843 10.51 116,398 10.141 -3.91%
2003-07-22 0 0.230 0.230 0.238 0.220 0.250 5,684,000 1,315,464 0.2314 10.24 10.24 10.60 9.798 11.13 127,625 10.307 0.00%
2003-07-21 0 0.230 0.224 0.230 0.205 0.232 2,788,000 619,564 0.2222 10.24 9.976 10.24 9.130 10.33 62,600 9.8972 11.65%
2003-07-18 0 0.206 0.201 0.208 0.181 0.208 3,392,000 667,984 0.1969 9.175 8.952 9.264 8.061 9.264 76,162 8.7706 16.38%
2003-07-17 0 0.177 0.170 0.181 0.170 0.177 1,008,000 172,300 0.1709 7.883 7.571 8.061 7.571 7.883 22,633 7.6128 7.27%
2003-07-16 0 0.165 0.162 - - - 0 0 - 7.349 7.215 - - - 0 - 0.00%
2003-07-15 0 0.165 - 0.170 0.165 0.172 356,000 60,680 0.1704 7.349 - 7.571 7.349 7.660 7,993 7.5913 -2.94%
2003-07-14 0 0.170 0.168 0.176 0.153 0.173 532,000 90,068 0.1693 7.571 7.482 7.838 6.814 7.705 11,945 7.5401 3.03%
2003-07-11 0 0.165 0.160 0.165 0.155 0.165 852,000 135,660 0.1592 7.349 7.126 7.349 6.903 7.349 19,130 7.0914 10.00%
2003-07-10 0 0.150 0.149 - - - 0 0 - 6.681 6.636 - - - 0 - 0.00%
2003-07-09 0 0.150 0.150 0.164 0.150 0.151 136,000 20,460 0.1504 6.681 6.681 7.304 6.681 6.725 3,054 6.7002 0.00%
2003-07-08 0 0.150 0.150 0.165 0.150 0.165 220,000 34,700 0.1577 6.681 6.681 7.349 6.681 7.349 4,940 7.0247 0.00%
2003-07-07 0 0.150 0.148 0.165 - - 0 0 - 6.681 6.591 7.349 - - 0 - 0.00%
2003-07-04 0 0.150 0.150 0.165 0.150 0.150 12,000 1,800 0.1500 6.681 6.681 7.349 6.681 6.681 269 6.6805 -0.66%
2003-07-03 0 0.151 0.148 0.165 - - 0 0 - 6.725 6.591 7.349 - - 0 - 0.00%
2003-07-02 0 0.151 0.151 0.160 0.151 0.151 108,000 16,308 0.1510 6.725 6.725 7.126 6.725 6.725 2,425 6.7251 -5.63%
2003-06-30 0 0.160 - 0.160 - - 0 0 - 7.126 - 7.126 - - 0 - 0.00%
2003-06-27 0 0.160 0.150 0.164 - - 0 0 - 7.126 6.681 7.304 - - 0 - 0.00%
2003-06-26 0 0.160 - 0.165 - - 0 0 - 7.126 - 7.349 - - 0 - 0.00%
2003-06-25 0 0.160 0.152 0.163 - - 0 0 - 7.126 6.770 7.259 - - 0 - 0.00%
2003-06-24 0 0.160 0.152 0.163 - - 0 0 - 7.126 6.770 7.259 - - 0 - 0.00%
2003-06-23 0 0.160 0.150 0.165 0.155 0.160 468,000 73,800 0.1577 7.126 6.681 7.349 6.903 7.126 10,508 7.0231 0.00%
2003-06-20 0 0.160 0.160 0.163 0.160 0.165 948,000 154,212 0.1627 7.126 7.126 7.259 7.126 7.349 21,286 7.2448 3.23%
2003-06-19 0 0.155 0.155 0.160 0.155 0.155 156,000 24,180 0.1550 6.903 6.903 7.126 6.903 6.903 3,503 6.9032 0.00%
2003-06-18 0 0.155 0.149 0.167 0.145 0.155 620,000 93,112 0.1502 6.903 6.636 7.438 6.458 6.903 13,921 6.6886 3.33%
2003-06-17 0 0.150 0.146 0.150 0.145 0.154 524,000 77,764 0.1484 6.681 6.502 6.681 6.458 6.859 11,766 6.6095 1.35%
2003-06-16 0 0.148 0.145 0.148 0.145 0.148 124,000 18,160 0.1465 6.591 6.458 6.591 6.458 6.591 2,784 6.5225 9.63%
2003-06-13 0 0.135 0.135 0.145 0.134 0.135 124,000 16,624 0.1341 6.012 6.012 6.458 5.968 6.012 2,784 5.9708 0.00%
2003-06-12 0 0.135 0.135 0.150 0.135 0.135 84,000 11,340 0.1350 6.012 6.012 6.681 6.012 6.012 1,886 6.0125 -6.90%
2003-06-11 0 0.145 0.145 0.153 0.145 0.153 216,000 31,480 0.1457 6.458 6.458 6.814 6.458 6.814 4,850 6.4908 7.41%
2003-06-10 0 0.135 0.135 0.151 0.135 0.135 4,000 540 0.1350 6.012 6.012 6.725 6.012 6.012 90 6.0125 -4.26%
2003-06-09 0 0.141 0.140 0.148 - - 0 0 - 6.280 6.235 6.591 - - 0 - 0.00%
2003-06-06 0 0.141 0.141 0.150 0.141 0.141 124,000 17,484 0.1410 6.280 6.280 6.681 6.280 6.280 2,784 6.2797 -0.70%
2003-06-05 0 0.142 0.142 0.145 0.142 0.145 180,000 25,800 0.1433 6.324 6.324 6.458 6.324 6.458 4,042 6.3836 -5.33%
2003-06-03 0 0.150 0.150 0.155 0.139 0.150 444,000 64,060 0.1443 6.681 6.681 6.903 6.191 6.681 9,969 6.4257 3.45%
2003-06-02 0 0.145 0.145 0.165 0.145 0.150 228,000 33,660 0.1476 6.458 6.458 7.349 6.458 6.681 5,119 6.5750 -3.33%
2003-05-30 0 0.150 0.133 - 0.138 0.150 44,000 6,552 0.1489 6.681 5.923 - 6.146 6.681 988 6.6319 10.29%
2003-05-29 0 0.136 0.136 0.149 0.134 0.134 116,000 15,544 0.1340 6.057 6.057 6.636 5.968 5.968 2,605 5.9679 1.49%
2003-05-28 0 0.134 0.134 0.148 0.132 0.132 20,000 2,640 0.1320 5.968 5.968 6.591 5.879 5.879 449 5.8789 0.75%
2003-05-27 0 0.133 0.132 0.143 0.133 0.135 320,000 42,960 0.1343 5.923 5.879 6.369 5.923 6.012 7,185 5.9791 -2.92%
2003-05-26 0 0.137 0.137 - 0.130 0.135 156,000 20,940 0.1342 6.102 6.102 - 5.790 6.012 3,503 5.9782 4.58%
2003-05-23 0 0.131 0.131 - 0.126 0.130 116,000 15,016 0.1294 5.834 5.834 - 5.612 5.790 2,605 5.7652 -5.07%
2003-05-22 0 0.138 0.130 - 0.138 0.138 100,000 13,800 0.1380 6.146 5.790 - 6.146 6.146 2,245 6.1461 6.15%
2003-05-21 0 0.130 0.127 - 0.130 0.130 100,000 13,000 0.1300 5.790 5.656 - 5.790 5.790 2,245 5.7898 -3.70%
2003-05-20 0 0.135 0.135 0.145 0.135 0.141 1,244,000 172,756 0.1389 6.012 6.012 6.458 6.012 6.280 27,932 6.1849 -5.59%
2003-05-19 0 0.148 - 0.154 - - 0 0 - 6.369 - 6.627 - - 0 - 0.00%
2003-05-16 0 0.148 0.140 0.148 0.140 0.148 24,000 3,456 0.1440 6.369 6.025 6.369 6.025 6.369 558 6.1966 8.03%
2003-05-15 0 0.137 0.137 0.158 0.135 0.135 100,000 13,500 0.1350 5.895 5.895 6.799 5.809 5.809 2,324 5.8093 -5.52%
2003-05-14 0 0.145 - 0.158 - - 0 0 - 6.240 - 6.799 - - 0 - 0.00%
2003-05-13 0 0.145 0.131 0.145 0.131 0.145 56,000 7,392 0.1320 6.240 5.637 6.240 5.637 6.240 1,301 5.6802 5.84%
2003-05-12 0 0.137 0.137 0.145 - - 0 0 - 5.895 5.895 6.240 - - 0 - 0.00%
2003-05-09 0 0.137 0.137 0.152 0.137 0.137 8,000 1,096 0.1370 5.895 5.895 6.541 5.895 5.895 186 5.8954 -8.67%
2003-05-07 0 0.150 0.128 0.159 0.150 0.150 100,000 15,000 0.1500 6.455 5.508 6.842 6.455 6.455 2,324 6.4548 -3.23%
2003-05-06 0 0.155 - 0.190 - - 0 0 - 6.670 - 8.176 - - 0 - 0.00%
2003-05-05 0 0.155 0.155 0.160 - - 0 0 - 6.670 6.670 6.885 - - 0 - 3.33%
2003-05-02 0 0.150 0.126 0.150 - - 0 0 - 6.455 5.422 6.455 - - 0 - 0.00%
2003-04-30 0 0.150 - 0.190 - - 0 0 - 6.455 - 8.176 - - 0 - 0.00%
2003-04-29 0 0.150 0.126 0.150 - - 0 0 - 6.455 5.422 6.455 - - 0 - 0.00%
2003-04-28 0 0.150 0.126 0.150 - - 0 0 - 6.455 5.422 6.455 - - 0 - -3.85%
2003-04-25 0 0.156 - 0.165 - - 0 0 - 6.713 - 7.100 - - 0 - 0.00%
2003-04-24 0 0.156 - 0.158 - - 0 0 - 6.713 - 6.799 - - 0 - 0.00%
2003-04-23 0 0.156 0.126 0.156 - - 0 0 - 6.713 5.422 6.713 - - 0 - 0.00%
2003-04-22 0 0.156 - 0.156 - - 0 0 - 6.713 - 6.713 - - 0 - -1.27%
2003-04-17 0 0.158 - 0.159 - - 0 0 - 6.799 - 6.842 - - 0 - 0.00%
2003-04-16 0 0.158 - 0.158 0.159 0.159 100,000 15,900 0.1590 6.799 - 6.799 6.842 6.842 2,324 6.8421 -0.63%
2003-04-15 0 0.159 - 0.162 - - 0 0 - 6.842 - 6.971 - - 0 - 0.00%
2003-04-14 0 0.159 - 0.159 - - 0 0 - 6.842 - 6.842 - - 0 - -0.63%
2003-04-11 0 0.160 - 0.161 0.160 0.160 100,000 16,000 0.1600 6.885 - 6.928 6.885 6.885 2,324 6.8851 1.91%
2003-04-10 0 0.157 - 0.165 - - 0 0 - 6.756 - 7.100 - - 0 - 0.00%
2003-04-09 0 0.157 - 0.165 - - 0 0 - 6.756 - 7.100 - - 0 - 0.00%
2003-04-08 0 0.157 0.157 0.165 0.157 0.161 392,000 62,624 0.1598 6.756 6.756 7.100 6.756 6.928 9,109 6.8746 -2.48%
2003-04-07 0 0.161 0.150 - 0.140 0.161 440,000 67,956 0.1544 6.928 6.455 - 6.025 6.928 10,225 6.6461 9.52%
2003-04-04 0 0.147 0.130 0.154 0.142 0.147 204,100 29,737 0.1457 6.326 5.594 6.627 6.111 6.326 4,743 6.2697 8.09%
2003-04-03 0 0.136 0.136 0.140 0.136 0.136 24,000 3,264 0.1360 5.852 5.852 6.025 5.852 5.852 558 5.8524 0.00%
2003-04-02 0 0.136 0.136 0.146 - - 0 0 - 5.852 5.852 6.283 - - 0 - 0.74%
2003-04-01 0 0.135 0.135 0.146 0.130 0.130 500,000 65,000 0.1300 5.809 5.809 6.283 5.594 5.594 11,619 5.5942 -2.17%
2003-03-31 0 0.138 0.130 0.138 0.138 0.138 172,000 23,736 0.1380 5.938 5.594 5.938 5.938 5.938 3,997 5.9384 -1.43%
2003-03-28 0 0.140 0.135 0.145 - - 0 0 - 6.025 5.809 6.240 - - 0 - 0.00%
2003-03-27 0 0.140 0.140 0.146 0.140 0.140 144,000 20,160 0.1400 6.025 6.025 6.283 6.025 6.025 3,346 6.0245 0.00%
2003-03-26 0 0.140 0.136 0.140 0.140 0.140 12,000 1,680 0.1400 6.025 5.852 6.025 6.025 6.025 279 6.0245 3.70%
2003-03-25 0 0.135 0.135 - - - 0 0 - 5.809 5.809 - - - 0 - 3.85%
2003-03-24 0 0.130 0.130 - 0.130 0.130 52,000 6,760 0.1300 5.594 5.594 - 5.594 5.594 1,208 5.5942 -7.14%
2003-03-21 0 0.140 0.140 0.145 - - 0 0 - 6.025 6.025 6.240 - - 0 - 2.19%
2003-03-20 0 0.137 0.137 0.155 0.137 0.140 1,240,000 171,180 0.1380 5.895 5.895 6.670 5.895 6.025 28,816 5.9405 -5.52%
2003-03-19 0 0.145 0.145 0.156 0.142 0.142 12,000 1,704 0.1420 6.240 6.240 6.713 6.111 6.111 279 6.1106 -0.68%
2003-03-18 0 0.146 0.146 0.155 0.140 0.150 460,000 66,624 0.1448 6.283 6.283 6.670 6.025 6.455 10,690 6.2326 12.31%
2003-03-17 0 0.130 0.130 0.148 0.130 0.140 76,000 10,280 0.1353 5.594 5.594 6.369 5.594 6.025 1,766 5.8207 -7.14%
2003-03-14 0 0.140 0.140 0.144 - - 0 0 - 6.025 6.025 6.197 - - 0 - 0.00%
2003-03-13 0 0.140 0.140 0.143 0.139 0.142 1,668,000 234,384 0.1405 6.025 6.025 6.154 5.981 6.111 38,762 6.0468 -1.41%
2003-03-12 0 0.142 0.138 0.145 - - 0 0 - 6.111 5.938 6.240 - - 0 - 0.00%
2003-03-11 0 0.142 0.142 0.145 0.140 0.140 80,000 11,200 0.1400 6.111 6.111 6.240 6.025 6.025 1,859 6.0245 -2.07%
2003-03-10 0 0.145 0.140 0.145 0.138 0.145 880,000 125,580 0.1427 6.240 6.025 6.240 5.938 6.240 20,450 6.1409 -9.94%
2003-03-07 0 0.161 - 0.161 - - 0 0 - 6.928 - 6.928 - - 0 - -1.23%
2003-03-06 0 0.163 - - 0.163 0.163 100,000 16,300 0.1630 7.014 - - 7.014 7.014 2,324 7.0142 -1.21%
2003-03-05 0 0.165 0.157 0.168 0.163 0.166 464,000 76,544 0.1650 7.100 6.756 7.229 7.014 7.143 10,783 7.0988 -0.60%
2003-03-04 0 0.166 0.164 0.168 0.163 0.170 700,000 117,120 0.1673 7.143 7.057 7.229 7.014 7.315 16,267 7.1999 -9.29%
2003-03-03 0 0.183 0.173 0.183 0.183 0.184 664,000 122,012 0.1838 7.875 7.445 7.875 7.875 7.918 15,430 7.9073 1.10%
2003-02-28 0 0.181 0.181 0.184 0.178 0.190 1,164,000 212,720 0.1827 7.789 7.789 7.918 7.660 8.176 27,050 7.8641 -3.72%
2003-02-27 0 0.188 0.183 0.188 0.167 0.188 2,092,000 380,732 0.1820 8.090 7.875 8.090 7.186 8.090 48,615 7.8316 10.59%
2003-02-26 0 0.170 0.167 0.173 0.160 0.170 584,000 97,172 0.1664 7.315 7.186 7.445 6.885 7.315 13,571 7.1601 9.68%
2003-02-25 0 0.155 0.155 0.165 0.155 0.163 584,000 94,612 0.1620 6.670 6.670 7.100 6.670 7.014 13,571 6.9715 -8.28%
2003-02-24 0 0.169 0.165 0.170 0.145 0.172 2,388,000 388,512 0.1627 7.272 7.100 7.315 6.240 7.402 55,493 7.0010 20.71%
2003-02-21 0 0.140 0.135 0.145 0.140 0.140 100,000 14,000 0.1400 6.025 5.809 6.240 6.025 6.025 2,324 6.0245 0.00%
2003-02-20 0 0.140 0.136 0.145 0.131 0.140 116,000 16,096 0.1388 6.025 5.852 6.240 5.637 6.025 2,696 5.9711 7.69%
2003-02-19 0 0.130 0.130 - 0.130 0.130 8,000 1,040 0.1300 5.594 5.594 - 5.594 5.594 186 5.5942 0.00%
2003-02-18 0 0.130 0.130 0.140 0.130 0.130 20,000 2,600 0.1300 5.594 5.594 6.025 5.594 5.594 465 5.5942 -8.45%
2003-02-17 0 0.142 0.130 0.142 - - 0 0 - 6.111 5.594 6.111 - - 0 - 0.00%
2003-02-14 0 0.142 0.130 0.146 - - 0 0 - 6.111 5.594 6.283 - - 0 - 0.00%
2003-02-13 0 0.142 0.130 0.146 0.142 0.142 48,000 6,816 0.1420 6.111 5.594 6.283 6.111 6.111 1,115 6.1106 0.00%
2003-02-12 0 0.142 0.136 0.146 0.130 0.142 204,000 28,920 0.1418 6.111 5.852 6.283 5.594 6.111 4,741 6.1004 5.19%
2003-02-11 0 0.135 0.131 - - - 0 0 - 5.809 5.637 - - - 0 - 0.00%
2003-02-10 0 0.135 0.135 - 0.135 0.140 260,000 35,700 0.1373 5.809 5.809 - 5.809 6.025 6,042 5.9086 0.00%
2003-02-07 0 0.135 0.135 - - - 0 0 - 5.809 5.809 - - - 0 - 2.27%
2003-02-06 0 0.132 0.132 0.140 - - 0 0 - 5.680 5.680 6.025 - - 0 - 2.33%
2003-02-05 0 0.129 0.128 - 0.129 0.129 500,000 64,500 0.1290 5.551 5.508 - 5.551 5.551 11,619 5.5511 -2.27%
2003-02-04 0 0.132 0.125 - - - 0 0 - 5.680 5.379 - - - 0 - 0.00%
2003-01-30 0 0.132 0.132 - 0.132 0.132 52,000 6,864 0.1320 5.680 5.680 - 5.680 5.680 1,208 5.6802 1.54%
2003-01-29 0 0.130 0.130 - 0.130 0.130 48,000 6,240 0.1300 5.594 5.594 - 5.594 5.594 1,115 5.5942 -3.70%
2003-01-28 0 0.135 0.135 - 0.130 0.130 24,000 3,120 0.1300 5.809 5.809 - 5.594 5.594 558 5.5942 3.85%
2003-01-27 0 0.130 0.130 0.132 0.129 0.129 12,000 1,548 0.1290 5.594 5.594 5.680 5.551 5.551 279 5.5511 0.78%
2003-01-24 0 0.129 0.129 - 0.129 0.130 396,000 51,344 0.1297 5.551 5.551 - 5.551 5.594 9,202 5.5794 -0.77%
2003-01-23 0 0.130 0.130 - - - 0 0 - 5.594 5.594 - - - 0 - 0.00%
2003-01-22 0 0.130 0.130 - - - 0 0 - 5.594 5.594 - - - 0 - 0.78%
2003-01-21 0 0.129 0.129 - 0.127 0.127 200,000 25,400 0.1270 5.551 5.551 - 5.465 5.465 4,648 5.4651 3.20%
2003-01-20 0 0.125 - - - - 0 0 - 5.379 - - - - 0 - 0.00%
2003-01-17 0 0.125 0.125 - 0.121 0.121 4,000 484 0.1210 5.379 5.379 - 5.207 5.207 93 5.2069 -9.42%
2003-01-16 0 0.138 0.138 0.142 0.132 0.132 16,000 2,112 0.1320 5.938 5.938 6.111 5.680 5.680 372 5.6802 -1.43%
2003-01-15 0 0.140 - - - - 0 0 - 6.025 - - - - 0 - 0.00%
2003-01-14 0 0.140 0.140 0.148 0.140 0.141 1,000,000 140,500 0.1405 6.025 6.025 6.369 6.025 6.068 23,238 6.0460 0.00%
2003-01-13 0 0.140 0.140 0.152 0.140 0.140 40,000 5,600 0.1400 6.025 6.025 6.541 6.025 6.025 930 6.0245 -3.45%
2003-01-10 0 0.145 0.145 0.152 0.145 0.145 292,000 42,340 0.1450 6.240 6.240 6.541 6.240 6.240 6,786 6.2397 0.00%
2003-01-09 0 0.145 - - - - 0 0 - 6.240 - - - - 0 - 0.00%
2003-01-08 0 0.145 0.138 0.150 0.145 0.145 200,000 29,000 0.1450 6.240 5.938 6.455 6.240 6.240 4,648 6.2397 5.07%
2003-01-07 0 0.138 0.135 0.142 - - 0 0 - 5.938 5.809 6.111 - - 0 - 0.00%
2003-01-06 0 0.138 0.135 0.147 0.138 0.138 200,000 27,600 0.1380 5.938 5.809 6.326 5.938 5.938 4,648 5.9384 -1.43%
2003-01-03 0 0.140 0.135 0.146 0.140 0.145 600,000 86,000 0.1433 6.025 5.809 6.283 6.025 6.240 13,943 6.1679 1.45%
2003-01-02 0 0.138 0.138 0.140 0.138 0.138 60,000 8,280 0.1380 5.938 5.938 6.025 5.938 5.938 1,394 5.9384 -1.43%
2002-12-31 0 0.140 0.130 0.150 - - 0 0 - 6.025 5.594 6.455 - - 0 - 0.00%
2002-12-30 0 0.140 0.140 0.150 0.140 0.140 204,000 28,560 0.1400 6.025 6.025 6.455 6.025 6.025 4,741 6.0245 -3.45%
2002-12-27 0 0.145 0.138 0.148 0.145 0.145 220,000 31,900 0.1450 6.240 5.938 6.369 6.240 6.240 5,112 6.2397 0.00%
2002-12-24 0 0.145 0.145 0.150 - - 0 0 - 6.240 6.240 6.455 - - 0 - 1.40%
2002-12-23 0 0.143 0.143 0.150 0.143 0.143 44,000 6,292 0.1430 6.154 6.154 6.455 6.154 6.154 1,022 6.1536 -1.38%
2002-12-20 0 0.145 0.140 0.147 0.140 0.145 532,000 75,980 0.1428 6.240 6.025 6.326 6.025 6.240 12,363 6.1458 2.11%
2002-12-19 0 0.142 0.142 0.148 0.142 0.142 8,000 1,136 0.1420 6.111 6.111 6.369 6.111 6.111 186 6.1106 -5.33%
2002-12-18 0 0.150 - 0.150 0.150 0.150 200,000 30,000 0.1500 6.455 - 6.455 6.455 6.455 4,648 6.4548 2.04%
2002-12-17 0 0.147 0.142 0.155 0.147 0.147 300,000 44,100 0.1470 6.326 6.111 6.670 6.326 6.326 6,972 6.3257 5.00%
2002-12-16 0 0.140 0.140 0.142 0.140 0.140 412,000 57,680 0.1400 6.025 6.025 6.111 6.025 6.025 9,574 6.0245 7.69%
2002-12-13 0 0.130 0.130 0.138 - - 0 0 - 5.594 5.594 5.938 - - 0 - 0.00%
2002-12-12 0 0.130 0.130 0.138 - - 0 0 - 5.594 5.594 5.938 - - 0 - 0.00%
2002-12-11 0 0.130 0.130 - 0.130 0.130 16,000 2,080 0.1300 5.594 5.594 - 5.594 5.594 372 5.5942 0.00%
2002-12-10 0 0.130 0.130 - 0.130 0.130 360,000 46,800 0.1300 5.594 5.594 - 5.594 5.594 8,366 5.5942 0.00%
2002-12-09 0 0.130 0.130 - 0.126 0.130 128,000 16,528 0.1291 5.594 5.594 - 5.422 5.594 2,975 5.5565 0.00%
2002-12-06 0 0.130 0.128 0.135 - - 0 0 - 5.594 5.508 5.809 - - 0 - 0.00%
2002-12-05 0 0.130 0.130 0.140 0.130 0.130 44,000 5,720 0.1300 5.594 5.594 6.025 5.594 5.594 1,022 5.5942 -5.80%
2002-12-04 0 0.138 0.138 0.142 0.138 0.138 80,000 11,040 0.1380 5.938 5.938 6.111 5.938 5.938 1,859 5.9384 -3.50%
2002-12-03 0 0.143 - 0.143 - - 0 0 - 6.154 - 6.154 - - 0 - 0.00%
2002-12-02 0 0.143 - 0.145 - - 0 0 - 6.154 - 6.240 - - 0 - 0.00%
2002-11-29 0 0.143 - 0.147 - - 0 0 - 6.154 - 6.326 - - 0 - 0.00%
2002-11-28 0 0.143 - 0.146 - - 0 0 - 6.154 - 6.283 - - 0 - 0.00%
2002-11-27 0 0.143 - 0.146 0.138 0.143 1,176,000 166,124 0.1413 6.154 - 6.283 5.938 6.154 27,328 6.0788 3.62%
2002-11-26 0 0.138 - 0.139 - - 0 0 - 5.938 - 5.981 - - 0 - 0.00%
2002-11-25 0 0.138 - 0.140 0.132 0.138 2,100,000 289,752 0.1380 5.938 - 6.025 5.680 5.938 48,801 5.9375 6.15%
2002-11-22 0 0.130 0.130 0.136 0.128 0.128 8,000 1,024 0.1280 5.594 5.594 5.852 5.508 5.508 186 5.5081 1.56%
2002-11-21 0 0.128 0.128 0.138 0.128 0.128 20,000 2,560 0.1280 5.508 5.508 5.938 5.508 5.508 465 5.5081 -2.29%
2002-11-20 0 0.131 0.131 0.138 0.131 0.131 20,000 2,620 0.1310 5.637 5.637 5.938 5.637 5.637 465 5.6372 -2.96%
2002-11-19 0 0.135 0.135 0.139 0.135 0.135 300,000 40,500 0.1350 5.809 5.809 5.981 5.809 5.809 6,972 5.8093 -3.57%
2002-11-18 0 0.140 - 0.140 - - 0 0 - 6.025 - 6.025 - - 0 - 0.00%
2002-11-15 0 0.140 - 0.141 - - 0 0 - 6.025 - 6.068 - - 0 - 0.00%
2002-11-14 0 0.140 - 0.141 0.140 0.140 200,000 28,000 0.1400 6.025 - 6.068 6.025 6.025 4,648 6.0245 0.00%
2002-11-13 0 0.140 0.126 0.140 0.130 0.140 1,216,000 159,120 0.1309 6.025 5.422 6.025 5.594 6.025 28,258 5.6310 11.11%
2002-11-12 0 0.126 0.126 0.130 0.126 0.128 1,200,000 153,200 0.1277 5.422 5.422 5.594 5.422 5.508 27,886 5.4938 0.00%
2002-11-11 0 0.126 0.126 0.129 0.126 0.130 3,140,000 400,840 0.1277 5.422 5.422 5.551 5.422 5.594 72,969 5.4933 0.80%
2002-11-08 0 0.125 0.125 0.128 0.121 0.125 1,380,000 171,780 0.1245 5.379 5.379 5.508 5.207 5.379 32,069 5.3566 0.00%
2002-11-07 0 0.125 0.125 0.130 0.125 0.125 480,000 60,000 0.1250 5.379 5.379 5.594 5.379 5.379 11,154 5.3790 -0.79%
2002-11-06 0 0.126 0.126 0.128 0.126 0.128 1,232,000 157,080 0.1275 5.422 5.422 5.508 5.422 5.508 28,630 5.4866 0.80%
2002-11-05 0 0.125 0.125 0.128 0.125 0.128 1,452,000 183,200 0.1262 5.379 5.379 5.508 5.379 5.508 33,742 5.4294 2.46%
2002-11-04 0 0.122 0.122 0.128 0.122 0.128 532,000 67,904 0.1276 5.250 5.250 5.508 5.250 5.508 12,363 5.4926 -4.69%
2002-11-01 0 0.128 0.123 0.128 0.121 0.128 808,000 98,124 0.1214 5.508 5.293 5.508 5.207 5.508 18,777 5.2258 0.00%
2002-10-31 0 0.128 0.121 0.128 - - 0 0 - 5.508 5.207 5.508 - - 0 - 0.00%
2002-10-30 0 0.128 0.121 0.130 0.128 0.128 1,596,000 204,288 0.1280 5.508 5.207 5.594 5.508 5.508 37,089 5.5081 2.40%
2002-10-29 0 0.125 0.121 - 0.121 0.125 252,000 31,228 0.1239 5.379 5.207 - 5.207 5.379 5,856 5.3326 3.31%
2002-10-28 0 0.121 0.121 0.125 0.121 0.121 100,000 12,100 0.1210 5.207 5.207 5.379 5.207 5.207 2,324 5.2069 -2.42%
2002-10-25 0 0.124 0.121 0.124 - - 0 0 - 5.336 5.207 5.336 - - 0 - -0.80%
2002-10-24 0 0.125 0.121 0.127 0.124 0.125 736,000 91,944 0.1249 5.379 5.207 5.465 5.336 5.379 17,103 5.3757 2.46%
2002-10-23 0 0.122 0.122 0.125 0.121 0.122 128,000 15,752 0.1231 5.250 5.250 5.379 5.207 5.250 2,975 5.2956 -2.40%
2002-10-22 0 0.125 0.122 0.127 0.122 0.125 600,000 74,700 0.1245 5.379 5.250 5.465 5.250 5.379 13,943 5.3575 0.00%
2002-10-21 0 0.125 0.124 0.128 0.120 0.125 1,756,000 219,340 0.1249 5.379 5.336 5.508 5.164 5.379 40,807 5.3751 2.46%
2002-10-18 0 0.122 0.118 0.125 0.122 0.123 1,500,000 183,500 0.1223 5.250 5.078 5.379 5.250 5.293 34,858 5.2643 -0.81%
2002-10-17 0 0.123 0.122 0.125 - - 0 0 - 5.293 5.250 5.379 - - 0 - 0.00%
2002-10-16 0 0.123 0.122 0.127 0.123 0.126 2,012,000 250,000 0.1243 5.293 5.250 5.465 5.293 5.422 46,756 5.3469 1.65%
2002-10-15 0 0.121 0.121 0.125 0.118 0.121 900,000 108,000 0.1200 5.207 5.207 5.379 5.078 5.207 20,915 5.1639 0.00%
2002-10-11 0 0.121 0.121 0.127 0.121 0.121 12,000 1,452 0.1210 5.207 5.207 5.465 5.207 5.207 279 5.2069 -4.72%
2002-10-10 0 0.127 0.120 0.127 0.120 0.127 516,000 61,976 0.1201 5.465 5.164 5.465 5.164 5.465 11,991 5.1685 -0.78%
2002-10-09 0 0.128 0.121 0.128 0.121 0.128 848,000 106,748 0.1259 5.508 5.207 5.508 5.207 5.508 19,706 5.4170 0.00%
2002-10-08 0 0.128 0.123 0.128 0.122 0.128 156,000 19,300 0.1237 5.508 5.293 5.508 5.250 5.508 3,625 5.3238 0.00%
2002-10-07 0 0.128 0.124 0.128 0.124 0.128 372,000 46,176 0.1241 5.508 5.336 5.508 5.336 5.508 8,645 5.3415 0.00%
2002-10-04 0 0.128 0.128 0.130 0.125 0.128 5,060,000 640,680 0.1266 5.508 5.508 5.594 5.379 5.508 117,587 5.4486 0.00%
2002-10-03 0 0.128 0.125 0.134 0.128 0.132 1,680,000 218,320 0.1300 5.508 5.379 5.766 5.508 5.680 39,041 5.5921 -3.03%
2002-10-02 0 0.132 - 0.132 0.131 0.132 1,964,000 258,448 0.1316 5.680 - 5.680 5.637 5.680 45,640 5.6627 0.76%
2002-09-30 0 0.131 0.131 0.134 0.129 0.138 3,712,000 490,040 0.1320 5.637 5.637 5.766 5.551 5.938 86,261 5.6809 -4.38%
2002-09-27 0 0.137 0.134 0.145 0.136 0.144 3,200,000 451,800 0.1412 5.895 5.766 6.240 5.852 6.197 74,363 6.0756 -4.20%
2002-09-26 0 0.143 0.137 0.143 0.138 0.145 1,840,000 264,600 0.1438 6.154 5.895 6.154 5.938 6.240 42,759 6.1882 -1.38%
2002-09-25 0 0.145 0.141 0.148 0.140 0.145 4,640,000 661,660 0.1426 6.240 6.068 6.369 6.025 6.240 107,826 6.1363 0.00%
2002-09-24 0 0.145 0.143 0.151 0.143 0.150 760,000 111,780 0.1471 6.240 6.154 6.498 6.154 6.455 17,661 6.3291 -0.68%
2002-09-23 0 0.146 0.142 0.150 0.146 0.150 800,000 118,400 0.1480 6.283 6.111 6.455 6.283 6.455 18,591 6.3688 -2.67%
2002-09-20 0 0.150 0.150 0.160 0.150 0.150 96,000 14,400 0.1500 6.455 6.455 6.885 6.455 6.455 2,231 6.4548 -2.60%
2002-09-19 0 0.154 - 0.154 - - 0 0 - 6.627 - 6.627 - - 0 - 0.00%
2002-09-18 0 0.154 0.150 - 0.154 0.154 228,000 38,440 0.1686 6.627 6.455 - 6.627 6.627 5,298 7.2551 -3.75%
2002-09-17 0 0.160 0.145 - 0.145 0.160 732,000 113,060 0.1545 6.885 6.240 - 6.240 6.885 17,011 6.6465 5.26%
2002-09-16 0 0.152 0.152 0.160 0.152 0.160 580,000 90,560 0.1561 6.541 6.541 6.885 6.541 6.885 13,478 6.7189 -5.00%
2002-09-13 0 0.160 - 0.160 - - 0 0 - 6.885 - 6.885 - - 0 - -4.19%
2002-09-12 0 0.167 0.158 0.167 0.160 0.167 388,000 63,340 0.1632 7.186 6.799 7.186 6.885 7.186 9,017 7.0249 0.60%
2002-09-11 0 0.166 0.166 0.200 0.165 0.165 20,000 3,300 0.1650 7.143 7.143 8.606 7.100 7.100 465 7.1003 -1.78%
2002-09-10 0 0.169 - 0.175 - - 0 0 - 7.272 - 7.531 - - 0 - 0.00%
2002-09-09 0 0.169 - 0.170 - - 0 0 - 7.272 - 7.315 - - 0 - 0.00%
2002-09-06 0 0.169 - 0.173 - - 0 0 - 7.272 - 7.445 - - 0 - 0.00%
2002-09-05 0 0.169 - 0.169 - - 0 0 - 7.272 - 7.272 - - 0 - -0.59%
2002-09-04 0 0.170 - 0.175 - - 0 0 - 7.315 - 7.531 - - 0 - 0.00%
2002-09-03 0 0.170 - 0.174 0.170 0.170 100,000 17,000 0.1700 7.315 - 7.488 7.315 7.315 2,324 7.3155 -2.86%
2002-09-02 0 0.175 - 0.175 - - 0 0 - 7.531 - 7.531 - - 0 - -6.42%
2002-08-30 0 0.187 - 0.187 - - 0 0 - 8.047 - 8.047 - - 0 - -1.58%
2002-08-29 0 0.190 - 0.190 - - 0 0 - 8.176 - 8.176 - - 0 - 0.00%
2002-08-28 0 0.190 - 0.190 - - 20,000 3,800 0.1900 8.176 - 8.176 - - 465 8.1761 0.00%
2002-08-27 0 0.190 - 0.190 - - 0 0 - 8.176 - 8.176 - - 0 - 0.00%
2002-08-26 0 0.190 - 0.190 - - 0 0 - 8.176 - 8.176 - - 0 - 0.00%
2002-08-23 0 0.190 - 0.190 - - 0 0 - 8.176 - 8.176 - - 0 - 0.00%
2002-08-22 0 0.190 - 0.198 - - 0 0 - 8.176 - 8.520 - - 0 - 0.00%
2002-08-21 0 0.190 - 0.190 0.190 0.190 12,000 2,280 0.1900 8.176 - 8.176 8.176 8.176 279 8.1761 6.15%
2002-08-20 0 0.179 0.172 0.200 0.164 0.179 248,000 41,520 0.1674 7.703 7.402 8.606 7.057 7.703 5,763 7.2044 5.29%
2002-08-19 0 0.170 - 0.172 - - 0 0 - 7.315 - 7.402 - - 0 - 0.00%
2002-08-16 0 0.170 0.160 0.170 0.168 0.170 140,000 23,600 0.1686 7.315 6.885 7.315 7.229 7.315 3,253 7.2540 -5.56%
2002-08-15 0 0.180 - 0.182 - - 0 0 - 7.746 - 7.832 - - 0 - 0.00%
2002-08-14 0 0.180 - 0.188 0.168 0.180 156,000 27,184 0.1743 7.746 - 8.090 7.229 7.746 3,625 7.4986 4.65%
2002-08-13 0 0.172 - 0.180 - - 0 0 - 7.402 - 7.746 - - 0 - 0.00%
2002-08-12 0 0.172 - 0.180 - - 0 0 - 7.402 - 7.746 - - 0 - 0.00%
2002-08-09 0 0.172 0.172 0.200 0.171 0.171 192,000 32,832 0.1710 7.402 7.402 8.606 7.358 7.358 4,462 7.3585 -1.71%
2002-08-08 0 0.175 - 0.200 - - 0 0 - 7.531 - 8.606 - - 0 - 0.00%
2002-08-07 0 0.175 0.175 0.180 0.168 0.180 2,882,000 505,350 0.1753 7.531 7.531 7.746 7.229 7.746 66,973 7.5456 -5.41%
2002-08-06 0 0.185 - 0.185 0.196 0.196 188,000 36,848 0.1960 7.961 - 7.961 8.434 8.434 4,369 8.4343 -7.50%
2002-08-05 0 0.200 - 0.200 0.180 0.200 144,000 26,880 0.1867 8.606 - 8.606 7.746 8.606 3,346 8.0327 11.11%
2002-08-02 0 0.180 - 0.186 0.172 0.180 92,000 16,336 0.1776 7.746 - 8.004 7.402 7.746 2,138 7.6410 1.69%
2002-08-01 0 0.177 - 0.177 0.177 0.185 320,000 57,956 0.1811 7.617 - 7.617 7.617 7.961 7,436 7.7937 -4.32%
2002-07-31 0 0.185 0.185 0.190 0.178 0.189 1,596,000 290,660 0.1821 7.961 7.961 8.176 7.660 8.133 37,089 7.8369 7.56%
2002-07-30 0 0.172 0.170 0.255 - - 0 0 - 7.402 7.315 10.97 - - 0 - 0.00%
2002-07-29 0 0.172 0.168 0.182 0.172 0.190 1,204,000 213,992 0.1777 7.402 7.229 7.832 7.402 8.176 27,979 7.6483 -6.52%
2002-07-26 0 0.184 - 0.184 0.184 0.184 212,000 39,008 0.1840 7.918 - 7.918 7.918 7.918 4,927 7.9179 -20.00%
2002-07-25 0 0.230 - 0.250 - - 0 0 - 9.897 - 10.76 - - 0 - 0.00%
2002-07-24 0 0.230 - 0.239 - - 0 0 - 9.897 - 10.28 - - 0 - 0.00%
2002-07-23 0 0.230 - 0.235 - - 0 0 - 9.897 - 10.11 - - 0 - 0.00%
2002-07-22 0 0.230 - 0.230 - - 0 0 - 9.897 - 9.897 - - 0 - -3.77%
2002-07-19 0 0.239 - 0.240 - - 0 0 - 10.28 - 10.33 - - 0 - 0.00%
2002-07-18 0 0.239 - 0.240 - - 0 0 - 10.28 - 10.33 - - 0 - 0.00%
2002-07-17 0 0.239 - 0.239 - - 0 0 - 10.28 - 10.28 - - 0 - -0.42%
2002-07-16 0 0.240 - 0.240 - - 0 0 - 10.33 - 10.33 - - 0 - 0.00%
2002-07-15 0 0.240 - 0.250 0.240 0.240 80,000 19,200 0.2400 10.33 - 10.76 10.33 10.33 1,859 10.328 0.00%
2002-07-12 0 0.240 - 0.248 - - 0 0 - 10.33 - 10.67 - - 0 - 0.00%
2002-07-11 0 0.240 0.232 0.260 0.232 0.240 80,000 19,040 0.2380 10.33 9.983 11.19 9.983 10.33 1,859 10.242 0.00%
2002-07-10 0 0.240 0.232 0.240 - - 200,000 48,000 0.2400 10.33 9.983 10.33 - - 4,648 10.328 0.00%
2002-07-09 0 0.240 0.232 0.260 - - 0 0 - 10.33 9.983 11.19 - - 0 - 0.00%
2002-07-08 0 0.240 0.238 0.260 - - 0 0 - 10.33 10.24 11.19 - - 0 - 0.00%
2002-07-05 0 0.240 0.240 0.250 0.240 0.240 100,000 24,000 0.2400 10.33 10.33 10.76 10.33 10.33 2,324 10.328 0.00%
2002-07-04 0 0.240 0.240 0.250 0.240 0.245 532,000 128,672 0.2419 10.33 10.33 10.76 10.33 10.54 12,363 10.408 -2.04%
2002-07-03 0 0.245 - 0.250 0.245 0.245 1,388,000 340,060 0.2450 10.54 - 10.76 10.54 10.54 32,255 10.543 0.00%
2002-07-02 0 0.245 - 0.255 - - 0 0 - 10.54 - 10.97 - - 0 - 0.00%
2002-06-28 0 0.245 - 0.250 0.235 0.245 300,000 72,500 0.2417 10.54 - 10.76 10.11 10.54 6,972 10.399 4.70%
2002-06-27 0 0.234 0.221 0.240 0.229 0.260 5,812,000 1,381,540 0.2377 10.07 9.510 10.33 9.854 11.19 135,062 10.229 8.33%
2002-06-26 0 0.216 0.216 0.230 0.216 0.224 40,000 8,896 0.2224 9.295 9.295 9.897 9.295 9.639 930 9.5703 -6.09%
2002-06-25 0 0.230 - 0.240 - - 0 0 - 9.897 - 10.33 - - 0 - 0.00%
2002-06-24 0 0.230 - 0.240 - - 48,000 11,040 0.2300 9.897 - 10.33 - - 1,115 9.8974 0.00%
2002-06-21 0 0.230 - 0.260 - - 0 0 - 9.897 - 11.19 - - 0 - 0.00%
2002-06-20 0 0.230 - 0.260 - - 0 0 - 9.897 - 11.19 - - 0 - 0.00%
2002-06-19 0 0.230 - 0.230 0.230 0.234 132,000 30,616 0.2319 9.897 - 9.897 9.897 10.07 3,067 9.9808 -4.17%
2002-06-18 0 0.240 - 0.248 - - 0 0 - 10.33 - 10.67 - - 0 - 0.00%
2002-06-17 0 0.240 - 0.300 - - 0 0 - 10.33 - 12.91 - - 0 - 0.00%
2002-06-14 0 0.240 0.230 0.260 0.240 0.245 60,000 14,600 0.2433 10.33 9.897 11.19 10.33 10.54 1,394 10.471 -2.04%
2002-06-13 0 0.245 0.245 0.260 - - 0 0 - 10.54 10.54 11.19 - - 0 - 0.00%
2002-06-12 0 0.245 0.245 0.255 0.245 0.245 24,000 5,880 0.2450 10.54 10.54 10.97 10.54 10.54 558 10.543 -1.21%
2002-06-11 0 0.248 0.248 0.260 0.248 0.248 24,000 5,952 0.2480 10.67 10.67 11.19 10.67 10.67 558 10.672 -0.80%
2002-06-10 0 0.250 0.243 0.250 0.250 0.250 60,000 15,000 0.2500 10.76 10.46 10.76 10.76 10.76 1,394 10.758 0.00%
2002-06-07 0 0.250 0.243 0.260 0.250 0.250 400,000 100,000 0.2500 10.76 10.46 11.19 10.76 10.76 9,295 10.758 0.00%
2002-06-06 0 0.250 0.250 0.260 0.250 0.250 3,340,000 851,500 0.2549 10.76 10.76 11.19 10.76 10.76 77,616 10.971 0.00%
2002-06-05 0 0.250 - 0.270 - - 0 0 - 10.76 - 11.62 - - 0 - 0.00%
2002-06-04 0 0.250 - 0.270 - - 0 0 - 10.76 - 11.62 - - 0 - 0.00%
2002-06-03 0 0.250 - 0.255 - - 0 0 - 10.76 - 10.97 - - 0 - 0.00%
2002-05-31 0 0.250 - 0.250 - - 0 0 - 10.76 - 10.76 - - 0 - -3.85%
2002-05-30 0 0.260 - 0.260 0.250 0.260 100,000 25,080 0.2508 11.19 - 11.19 10.76 11.19 2,324 10.792 1.96%
2002-05-29 0 0.255 - 0.255 0.250 0.255 120,000 30,040 0.2503 10.97 - 10.97 10.76 10.97 2,789 10.772 0.00%
2002-05-28 0 0.255 0.250 0.260 0.250 0.255 500,000 126,000 0.2520 10.97 10.76 11.19 10.76 10.97 11,619 10.844 2.00%
2002-05-27 0 0.250 - 0.270 0.250 0.250 20,000 5,000 0.2500 10.76 - 11.62 10.76 10.76 465 10.758 0.00%
2002-05-24 0 0.250 0.250 0.270 0.250 0.250 100,000 25,000 0.2500 10.76 10.76 11.62 10.76 10.76 2,324 10.758 -1.96%
2002-05-23 0 0.255 0.245 0.255 0.250 0.260 192,000 48,800 0.2542 10.97 10.54 10.97 10.76 11.19 4,462 10.937 -1.92%
2002-05-22 0 0.260 0.250 0.260 0.250 0.260 220,000 56,100 0.2550 11.19 10.76 11.19 10.76 11.19 5,112 10.973 4.00%
2002-05-21 0 0.250 0.250 0.255 0.250 0.265 900,000 225,180 0.2502 10.76 10.76 10.97 10.76 11.40 20,915 10.767 2.04%
2002-05-17 0 0.255 0.255 0.265 0.250 0.260 492,000 127,120 0.2584 10.54 10.54 10.96 10.34 10.75 11,900 10.682 2.00%
2002-05-16 0 0.250 0.250 0.265 0.250 0.250 352,000 88,000 0.2500 10.34 10.34 10.96 10.34 10.34 8,514 10.336 -5.66%
2002-05-15 0 0.265 0.250 0.270 0.265 0.265 180,000 47,700 0.2650 10.96 10.34 11.16 10.96 10.96 4,354 10.956 1.92%
2002-05-14 0 0.260 0.255 0.260 0.255 0.260 252,000 65,120 0.2584 10.75 10.54 10.75 10.54 10.75 6,095 10.684 4.00%
2002-05-13 0 0.250 0.250 0.260 0.250 0.255 640,000 160,500 0.2508 10.34 10.34 10.75 10.34 10.54 15,480 10.368 0.00%
2002-05-10 0 0.250 0.250 0.265 0.250 0.250 140,000 35,000 0.2500 10.34 10.34 10.96 10.34 10.34 3,386 10.336 -1.96%
2002-05-09 0 0.255 0.255 0.265 0.255 0.260 252,000 65,460 0.2598 10.54 10.54 10.96 10.54 10.75 6,095 10.740 -1.92%
2002-05-08 0 0.260 0.255 0.265 0.260 0.265 512,000 133,820 0.2614 10.75 10.54 10.96 10.75 10.96 12,384 10.806 0.00%
2002-05-07 0 0.260 0.255 0.270 0.250 0.265 1,280,000 327,080 0.2555 10.75 10.54 11.16 10.34 10.96 30,959 10.565 4.00%
2002-05-06 0 0.250 - 0.260 0.250 0.250 160,000 40,000 0.2500 10.34 - 10.75 10.34 10.34 3,870 10.336 -1.96%
2002-05-03 0 0.255 0.250 0.260 - - 0 0 - 10.54 10.34 10.75 - - 0 - 0.00%
2002-05-02 0 0.255 0.250 0.260 0.255 0.260 120,000 31,100 0.2592 10.54 10.34 10.75 10.54 10.75 2,902 10.715 2.00%
2002-04-30 0 0.250 0.250 0.270 0.250 0.250 24,000 6,000 0.2500 10.34 10.34 11.16 10.34 10.34 580 10.336 0.00%
2002-04-29 0 0.250 0.250 0.265 0.245 0.250 76,000 18,740 0.2466 10.34 10.34 10.96 10.13 10.34 1,838 10.195 -5.66%
2002-04-26 0 0.265 0.246 0.265 0.270 0.270 40,000 10,800 0.2700 10.96 10.17 10.96 11.16 11.16 967 11.163 3.92%
2002-04-25 0 0.255 0.255 0.265 0.250 0.275 276,000 70,920 0.2570 10.54 10.54 10.96 10.34 11.37 6,676 10.624 2.00%
2002-04-24 0 0.250 - 0.270 - - 0 0 - 10.34 - 11.16 - - 0 - 0.00%
2002-04-23 0 0.250 - 0.260 0.250 0.250 12,000 3,000 0.2500 10.34 - 10.75 10.34 10.34 290 10.336 0.00%
2002-04-22 0 0.250 - 0.270 - - 0 0 - 10.34 - 11.16 - - 0 - 0.00%
2002-04-19 0 0.250 0.250 0.260 0.250 0.280 4,480,000 1,225,760 0.2736 10.34 10.34 10.75 10.34 11.58 108,358 11.312 -5.66%
2002-04-18 0 0.265 - 0.265 0.235 0.265 4,788,000 1,209,480 0.2526 10.96 - 10.96 9.716 10.96 115,807 10.444 10.42%
2002-04-17 0 0.240 0.235 0.240 0.240 0.240 100,000 24,000 0.2400 9.923 9.716 9.923 9.923 9.923 2,419 9.9227 -4.00%
2002-04-16 0 0.250 - 0.250 - - 0 0 - 10.34 - 10.34 - - 0 - 0.00%
2002-04-15 0 0.250 - 0.250 - - 0 0 - 10.34 - 10.34 - - 0 - -3.85%
2002-04-12 0 0.260 - 0.260 - - 0 0 - 10.75 - 10.75 - - 0 - 0.00%
2002-04-11 0 0.260 - 0.260 - - 0 0 - 10.75 - 10.75 - - 0 - 0.00%
2002-04-10 0 0.260 - 0.260 0.265 0.270 2,000,000 535,000 0.2675 10.75 - 10.75 10.96 11.16 48,374 11.060 4.00%
2002-04-09 0 0.250 - 0.270 0.250 0.250 2,000,000 500,000 0.2500 10.34 - 11.16 10.34 10.34 48,374 10.336 0.00%
2002-04-08 0 0.250 - 0.250 - - 0 0 - 10.34 - 10.34 - - 0 - -7.41%
2002-04-04 0 0.270 - 0.270 0.280 0.280 32,000 8,960 0.2800 11.16 - 11.16 11.58 11.58 774 11.576 10.20%
2002-04-03 0 0.245 0.245 0.250 - - 0 0 - 10.13 10.13 10.34 - - 0 - 1.24%
2002-04-02 0 0.242 0.234 0.295 0.242 0.242 100,000 24,200 0.2420 10.01 9.675 12.20 10.01 10.01 2,419 10.005 -3.20%
2002-03-28 0 0.250 - 0.260 0.250 0.250 100,000 25,000 0.2500 10.34 - 10.75 10.34 10.34 2,419 10.336 -3.85%
2002-03-27 0 0.260 - 0.260 - - 0 0 - 10.75 - 10.75 - - 0 - 0.00%
2002-03-26 0 0.260 - 0.260 - - 0 0 - 10.75 - 10.75 - - 0 - -1.89%
2002-03-25 0 0.265 0.265 0.270 - - 0 0 - 10.96 10.96 11.16 - - 0 - 3.92%
2002-03-22 0 0.255 - 0.275 0.250 0.255 28,000 7,080 0.2529 10.54 - 11.37 10.34 10.54 677 10.454 2.00%
2002-03-21 0 0.250 - 0.255 - - 0 0 - 10.34 - 10.54 - - 0 - 0.00%
2002-03-20 0 0.250 - 0.255 - - 0 0 - 10.34 - 10.54 - - 0 - 0.00%
2002-03-19 0 0.250 - 0.260 0.250 0.275 1,292,000 350,300 0.2711 10.34 - 10.75 10.34 11.37 31,250 11.210 -3.85%
2002-03-18 0 0.260 0.260 0.275 0.250 0.250 500,000 125,000 0.2500 10.75 10.75 11.37 10.34 10.34 12,093 10.336 4.00%
2002-03-15 0 0.250 0.250 0.260 0.250 0.270 184,000 46,080 0.2504 10.34 10.34 10.75 10.34 11.16 4,450 10.354 -5.66%
2002-03-14 0 0.265 - 0.265 0.275 0.275 4,000 1,100 0.2750 10.96 - 10.96 11.37 11.37 97 11.370 0.00%
2002-03-13 0 0.265 - 0.265 0.265 0.275 1,024,000 271,400 0.2650 10.96 - 10.96 10.96 11.37 24,767 10.958 -1.85%
2002-03-12 0 0.270 - 0.270 0.270 0.270 68,000 18,360 0.2700 11.16 - 11.16 11.16 11.16 1,645 11.163 8.00%
2002-03-11 0 0.250 0.250 0.265 0.250 0.255 492,000 124,500 0.2530 10.34 10.34 10.96 10.34 10.54 11,900 10.462 -3.85%
2002-03-08 0 0.260 0.260 0.265 0.245 0.250 236,000 58,100 0.2462 10.75 10.75 10.96 10.13 10.34 5,708 10.178 4.00%
2002-03-07 0 0.250 0.245 0.260 0.250 0.250 120,000 30,000 0.2500 10.34 10.13 10.75 10.34 10.34 2,902 10.336 4.17%
2002-03-06 0 0.240 0.240 0.255 0.240 0.250 352,000 86,780 0.2465 9.923 9.923 10.54 9.923 10.34 8,514 10.193 -9.43%
2002-03-05 0 0.265 - 0.265 0.260 0.270 1,060,000 285,600 0.2694 10.96 - 10.96 10.75 11.16 25,638 11.140 1.92%
2002-03-04 0 0.260 0.260 0.265 0.238 0.270 23,572,000 6,085,520 0.2582 10.75 10.75 10.96 9.840 11.16 570,135 10.674 -1.89%
2002-03-01 0 0.265 0.265 0.285 0.260 0.270 752,000 199,280 0.2650 10.96 10.96 11.78 10.75 11.16 18,189 10.956 -3.64%
2002-02-28 0 0.275 - 0.275 - - 0 0 - 11.37 - 11.37 - - 0 - 0.00%
2002-02-27 0 0.275 - 0.275 - - 0 0 - 11.37 - 11.37 - - 0 - 0.00%
2002-02-26 0 0.275 0.275 0.280 0.250 0.250 100,000 25,000 0.2500 11.37 11.37 11.58 10.34 10.34 2,419 10.336 3.77%
2002-02-25 0 0.265 0.265 0.270 - - 0 0 - 10.96 10.96 11.16 - - 0 - 3.92%
2002-02-22 0 0.255 0.250 0.260 0.255 0.255 20,000 5,100 0.2550 10.54 10.34 10.75 10.54 10.54 484 10.543 -3.77%
2002-02-21 0 0.265 0.255 0.265 0.260 0.295 112,000 29,300 0.2616 10.96 10.54 10.96 10.75 12.20 2,709 10.816 -5.36%
2002-02-20 0 0.280 0.280 0.285 0.260 0.260 20,000 5,200 0.2600 11.58 11.58 11.78 10.75 10.75 484 10.750 0.00%
2002-02-19 0 0.280 0.260 0.280 0.280 0.295 248,000 71,660 0.2890 11.58 10.75 11.58 11.58 12.20 5,998 11.947 0.00%
2002-02-18 0 0.280 0.280 0.290 0.265 0.270 196,000 52,740 0.2691 11.58 11.58 11.99 10.96 11.16 4,741 11.125 0.00%
2002-02-15 0 0.280 0.255 0.285 0.275 0.280 1,652,000 454,560 0.2752 11.58 10.54 11.78 11.37 11.58 39,957 11.376 5.66%
2002-02-11 0 0.265 0.280 0.285 0.265 0.280 2,100,000 587,820 0.2799 10.96 11.58 11.78 10.96 11.58 50,793 11.573 -3.64%
2002-02-08 0 0.275 0.270 0.275 0.255 0.300 11,664,000 3,381,220 0.2899 11.37 11.16 11.37 10.54 12.40 282,117 11.985 7.84%
2002-02-07 0 0.255 - 0.255 - - 0 0 - 10.54 - 10.54 - - 0 - -1.92%
2002-02-06 0 0.260 - 0.260 - - 0 0 - 10.75 - 10.75 - - 0 - 0.00%
2002-02-05 0 0.260 - 0.260 - - 0 0 - 10.75 - 10.75 - - 0 - -1.89%
2002-02-04 0 0.265 0.260 0.270 0.260 0.265 2,724,000 721,100 0.2647 10.96 10.75 11.16 10.75 10.96 65,885 10.945 1.92%
2002-02-01 0 0.260 - 0.260 0.270 0.270 4,000 1,080 0.2700 10.75 - 10.75 11.16 11.16 97 11.163 0.00%
2002-01-31 0 0.260 0.260 0.265 0.250 0.275 68,000 18,060 0.2656 10.75 10.75 10.96 10.34 11.37 1,645 10.981 1.96%
2002-01-30 0 0.255 0.255 0.265 0.255 0.255 380,000 96,900 0.2550 10.54 10.54 10.96 10.54 10.54 9,191 10.543 -5.56%
2002-01-29 0 0.270 0.270 0.275 0.250 0.275 224,000 56,600 0.2527 11.16 11.16 11.37 10.34 11.37 5,418 10.447 0.00%
2002-01-28 0 0.270 - 0.270 0.270 0.275 2,380,000 653,100 0.2744 11.16 - 11.16 11.16 11.37 57,565 11.345 1.89%
2002-01-25 0 0.265 - 0.265 0.265 0.265 80,000 21,200 0.2650 10.96 - 10.96 10.96 10.96 1,935 10.956 1.92%
2002-01-24 0 0.260 0.260 0.270 0.250 0.265 512,000 134,000 0.2617 10.75 10.75 11.16 10.34 10.96 12,384 10.821 -3.70%
2002-01-23 0 0.270 0.270 0.280 0.250 0.300 200,000 55,000 0.2750 11.16 11.16 11.58 10.34 12.40 4,837 11.370 8.00%
2002-01-22 0 0.250 0.250 0.255 0.250 0.250 28,000 7,000 0.2500 10.34 10.34 10.54 10.34 10.34 677 10.336 0.00%
2002-01-21 0 0.250 0.250 0.265 0.250 0.250 20,000 5,000 0.2500 10.34 10.34 10.96 10.34 10.34 484 10.336 -3.85%
2002-01-18 0 0.260 0.260 0.265 0.260 0.260 28,000 7,280 0.2600 10.75 10.75 10.96 10.75 10.75 677 10.750 0.00%
2002-01-17 0 0.260 - 0.260 0.265 0.265 1,900,000 503,500 0.2650 10.75 - 10.75 10.96 10.96 45,955 10.956 4.00%
2002-01-16 0 0.250 0.250 0.275 0.250 0.250 644,000 161,000 0.2500 10.34 10.34 11.37 10.34 10.34 15,576 10.336 -1.96%
2002-01-15 0 0.255 0.250 0.255 0.250 0.270 236,000 59,140 0.2506 10.54 10.34 10.54 10.34 11.16 5,708 10.361 2.00%
2002-01-14 0 0.250 0.275 0.280 0.250 0.280 208,000 53,120 0.2554 10.34 11.37 11.58 10.34 11.58 5,031 10.559 -1.96%
2002-01-11 0 0.255 0.255 0.270 0.255 0.280 350,000 93,930 0.2684 10.54 10.54 11.16 10.54 11.58 8,465 11.096 -5.56%
2002-01-10 0 0.270 0.255 0.270 0.275 0.275 40,000 11,000 0.2750 11.16 10.54 11.16 11.37 11.37 967 11.370 3.85%
2002-01-09 0 0.260 0.260 0.270 0.260 0.275 476,000 128,580 0.2701 10.75 10.75 11.16 10.75 11.37 11,513 11.168 -3.70%
2002-01-08 0 0.270 0.270 0.280 0.270 0.270 312,000 84,240 0.2700 11.16 11.16 11.58 11.16 11.16 7,546 11.163 -3.57%
2002-01-07 0 0.280 0.275 0.280 0.275 0.285 472,000 132,040 0.2797 11.58 11.37 11.58 11.37 11.78 11,416 11.566 1.82%
2002-01-04 0 0.275 0.275 0.280 0.270 0.290 1,620,000 460,100 0.2840 11.37 11.37 11.58 11.16 11.99 39,183 11.742 -1.79%
2002-01-03 0 0.280 0.275 0.280 0.270 0.280 752,000 206,240 0.2743 11.58 11.37 11.58 11.16 11.58 18,189 11.339 0.00%
2002-01-02 0 0.280 0.275 0.285 0.270 0.290 712,000 200,920 0.2822 11.58 11.37 11.78 11.16 11.99 17,221 11.667 -1.75%
2001-12-31 0 0.285 0.275 0.285 0.280 0.285 1,928,000 540,540 0.2804 11.78 11.37 11.78 11.58 11.78 46,632 11.592 1.79%
2001-12-28 0 0.280 0.280 0.285 0.270 0.285 508,000 142,660 0.2808 11.58 11.58 11.78 11.16 11.78 12,287 11.611 -1.75%
2001-12-27 0 0.285 0.280 0.285 0.270 0.290 4,456,000 1,256,600 0.2820 11.78 11.58 11.78 11.16 11.99 107,777 11.659 3.64%
2001-12-24 0 0.275 0.270 0.275 0.275 0.275 564,000 155,100 0.2750 11.37 11.16 11.37 11.37 11.37 13,641 11.370 0.00%
2001-12-21 0 0.275 0.275 0.280 0.275 0.290 1,920,000 537,740 0.2801 11.37 11.37 11.58 11.37 11.99 46,439 11.580 -3.51%
2001-12-20 0 0.285 0.285 0.290 0.280 0.310 34,720,000 10,079,380 0.2903 11.78 11.78 11.99 11.58 12.82 839,771 12.003 -8.06%
2001-12-19 0 0.310 0.310 0.315 0.300 0.340 10,812,000 3,439,100 0.3181 12.82 12.82 13.02 12.40 14.06 261,509 13.151 -3.12%
2001-12-18 0 0.320 0.315 0.330 0.295 0.320 3,636,000 1,106,400 0.3043 13.23 13.02 13.64 12.20 13.23 87,944 12.581 3.23%
2001-12-17 0 0.310 0.310 0.315 0.310 0.325 7,824,000 2,475,880 0.3164 12.82 12.82 13.02 12.82 13.44 189,239 13.083 -6.06%
2001-12-14 0 0.330 0.330 0.335 0.310 0.355 16,244,000 5,523,800 0.3401 13.64 13.64 13.85 12.82 14.68 392,893 14.059 8.20%
2001-12-13 0 0.305 0.305 0.310 0.300 0.355 7,392,000 2,341,660 0.3168 12.61 12.61 12.82 12.40 14.68 178,790 13.097 -14.08%
2001-12-12 0 0.355 0.355 0.360 0.355 0.375 6,824,000 2,472,800 0.3624 14.68 14.68 14.88 14.68 15.50 165,052 14.982 -4.05%
2001-12-11 0 0.370 0.365 0.370 0.355 0.390 53,252,000 19,787,080 0.3716 15.30 15.09 15.30 14.68 16.12 1,288,004 15.363 -5.13%
2001-12-10 0 0.390 0.385 0.390 0.390 0.445 63,624,000 26,162,160 0.4112 16.12 15.92 16.12 16.12 18.40 1,538,871 17.001 -10.34%
2001-12-07 0 0.435 0.430 0.435 0.425 0.445 11,368,000 4,917,200 0.4325 17.98 17.78 17.98 17.57 18.40 274,957 17.884 0.00%
2001-12-06 0 0.435 0.430 0.435 0.415 0.450 64,296,000 27,603,500 0.4293 17.98 17.78 17.98 17.16 18.61 1,555,124 17.750 1.16%
2001-12-05 0 0.430 0.430 0.435 0.415 0.435 34,376,000 14,555,500 0.4234 17.78 17.78 17.98 17.16 17.98 831,451 17.506 2.38%
2001-12-04 0 0.420 0.415 0.420 0.400 0.440 79,448,000 33,158,440 0.4174 17.36 17.16 17.36 16.54 18.19 1,921,605 17.256 1.20%
2001-12-03 0 0.415 0.415 0.420 0.400 0.460 80,844,000 33,891,000 0.4192 17.16 17.16 17.36 16.54 19.02 1,955,370 17.332 6.41%
2001-11-30 0 0.390 0.395 0.400 0.370 0.405 59,768,000 23,453,320 0.3924 16.12 16.33 16.54 15.30 16.74 1,445,606 16.224 4.00%
2001-11-29 0 0.375 0.360 0.380 0.340 0.375 13,148,000 4,673,220 0.3554 15.50 14.88 15.71 14.06 15.50 318,010 14.695 4.17%
2001-11-28 0 0.360 0.335 0.360 0.360 0.360 4,052,000 1,458,720 0.3600 14.88 13.85 14.88 14.88 14.88 98,006 14.884 0.00%
2001-11-27 0 0.360 0.330 0.360 0.355 0.360 6,028,000 2,169,940 0.3600 14.88 13.64 14.88 14.68 14.88 145,799 14.883 0.00%
2001-11-26 0 0.360 0.350 0.360 0.350 0.360 320,000 114,040 0.3564 14.88 14.47 14.88 14.47 14.88 7,740 14.734 -6.49%
2001-11-23 0 0.385 0.380 0.395 0.375 0.390 9,692,000 3,600,780 0.3715 15.92 15.71 16.33 15.50 16.12 234,420 15.360 1.32%
2001-11-22 0 0.380 0.370 0.380 0.345 0.380 22,780,000 8,197,760 0.3599 15.71 15.30 15.71 14.26 15.71 550,979 14.879 5.56%
2001-11-21 0 0.360 0.335 0.365 0.335 0.360 8,612,000 3,019,220 0.3506 14.88 13.85 15.09 13.85 14.88 208,298 14.495 7.46%
2001-11-20 0 0.335 0.300 0.340 0.335 0.345 3,772,000 1,290,980 0.3423 13.85 12.40 14.06 13.85 14.26 91,233 14.150 -2.90%
2001-11-19 0 0.345 - 0.350 0.330 0.345 4,404,000 1,519,320 0.3450 14.26 - 14.47 13.64 14.26 106,519 14.263 0.00%
2001-11-16 0 0.345 0.305 0.405 - - 0 0 - 14.26 12.61 16.74 - - 0 - 0.00%
2001-11-15 0 0.345 - 0.360 - - 0 0 - 14.26 - 14.88 - - 0 - 0.00%
2001-11-14 0 0.345 - 0.345 0.345 0.345 300,000 103,500 0.3450 14.26 - 14.26 14.26 14.26 7,256 14.264 -1.43%
2001-11-13 0 0.350 - 0.370 0.350 0.350 300,000 105,000 0.3500 14.47 - 15.30 14.47 14.47 7,256 14.471 0.00%
2001-11-12 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-11-09 0 0.350 0.320 0.350 0.350 0.350 300,000 105,000 0.3500 14.47 13.23 14.47 14.47 14.47 7,256 14.471 -5.41%
2001-11-08 0 0.370 - 0.370 - - 0 0 - 15.30 - 15.30 - - 0 - 0.00%
2001-11-07 0 0.370 - 0.370 0.370 0.370 400,000 148,000 0.3700 15.30 - 15.30 15.30 15.30 9,675 15.298 -2.63%
2001-11-06 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - 0.00%
2001-11-05 0 0.380 - 0.415 - - 0 0 - 15.71 - 17.16 - - 0 - 0.00%
2001-11-02 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - 0.00%
2001-11-01 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - 0.00%
2001-10-31 0 0.380 0.380 0.400 0.300 0.400 208,000 70,780 0.3403 15.71 15.71 16.54 12.40 16.54 5,031 14.069 11.76%
2001-10-30 0 0.340 - 0.340 0.350 0.350 16,000 5,600 0.3500 14.06 - 14.06 14.47 14.47 387 14.471 3.03%
2001-10-29 0 0.330 - 0.330 0.330 0.330 4,000 1,320 0.3300 13.64 - 13.64 13.64 13.64 97 13.644 8.20%
2001-10-26 0 0.305 0.280 0.310 - - 0 0 - 12.61 11.58 12.82 - - 0 - 0.00%
2001-10-24 0 0.305 0.290 0.310 - - 0 0 - 12.61 11.99 12.82 - - 0 - 0.00%
2001-10-23 0 0.305 0.305 0.310 0.290 0.300 40,000 11,880 0.2970 12.61 12.61 12.82 11.99 12.40 967 12.279 -4.69%
2001-10-22 0 0.320 0.280 0.340 - - 0 0 - 13.23 11.58 14.06 - - 0 - 0.00%
2001-10-19 0 0.320 0.290 0.320 0.320 0.320 60,000 19,200 0.3200 13.23 11.99 13.23 13.23 13.23 1,451 13.230 -5.88%
2001-10-18 0 0.340 - 0.340 - - 0 0 - 14.06 - 14.06 - - 0 - 0.00%
2001-10-17 0 0.340 0.300 0.340 0.280 0.340 408,000 127,800 0.3132 14.06 12.40 14.06 11.58 14.06 9,868 12.951 0.00%
2001-10-16 0 0.340 - 0.340 - - 0 0 - 14.06 - 14.06 - - 0 - 0.00%
2001-10-15 0 0.340 - 0.350 0.340 0.340 200,000 68,000 0.3400 14.06 - 14.47 14.06 14.06 4,837 14.057 0.00%
2001-10-12 0 0.340 0.300 0.340 - - 0 0 - 14.06 12.40 14.06 - - 0 - -1.45%
2001-10-11 0 0.345 - 0.350 0.345 0.350 420,000 146,000 0.3476 14.26 - 14.47 14.26 14.47 10,159 14.372 -1.43%
2001-10-10 0 0.350 0.340 0.350 0.350 0.350 1,200,000 420,000 0.3500 14.47 14.06 14.47 14.47 14.47 29,024 14.471 0.00%
2001-10-09 0 0.350 - 0.350 0.350 0.350 4,000 1,400 0.3500 14.47 - 14.47 14.47 14.47 97 14.471 2.94%
2001-10-08 0 0.340 0.340 0.350 0.340 0.340 532,000 180,880 0.3400 14.06 14.06 14.47 14.06 14.06 12,867 14.057 -2.86%
2001-10-05 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-10-04 0 0.350 - 0.350 0.350 0.350 60,000 21,000 0.3500 14.47 - 14.47 14.47 14.47 1,451 14.471 0.00%
2001-10-03 0 0.350 - 0.350 0.350 0.350 500,000 175,000 0.3500 14.47 - 14.47 14.47 14.47 12,093 14.471 4.48%
2001-09-28 0 0.335 - 0.335 0.335 0.350 220,000 76,700 0.3486 13.85 - 13.85 13.85 14.47 5,321 14.414 0.00%
2001-09-27 0 0.335 0.320 0.340 0.330 0.335 1,340,000 445,400 0.3324 13.85 13.23 14.06 13.64 13.85 32,411 13.742 11.67%
2001-09-26 0 0.300 0.300 0.320 0.300 0.300 36,000 10,800 0.3000 12.40 12.40 13.23 12.40 12.40 871 12.403 -9.09%
2001-09-25 0 0.330 0.300 0.340 0.330 0.330 2,000,000 660,000 0.3300 13.64 12.40 14.06 13.64 13.64 48,374 13.644 0.00%
2001-09-24 0 0.330 - - - - 0 0 - 13.64 - - - - 0 - 0.00%
2001-09-21 0 0.330 - 0.350 0.330 0.330 1,100,000 363,000 0.3300 13.64 - 14.47 13.64 13.64 26,606 13.644 0.00%
2001-09-20 0 0.330 - 0.340 0.330 0.330 620,000 204,600 0.3300 13.64 - 14.06 13.64 13.64 14,996 13.644 1.54%
2001-09-19 0 0.325 - 0.340 - - 0 0 - 13.44 - 14.06 - - 0 - 0.00%
2001-09-18 0 0.325 0.320 0.350 - - 0 0 - 13.44 13.23 14.47 - - 0 - 0.00%
2001-09-17 0 0.325 - 0.355 - - 0 0 - 13.44 - 14.68 - - 0 - 0.00%
2001-09-14 0 0.325 0.320 0.355 - - 0 0 - 13.44 13.23 14.68 - - 0 - 0.00%
2001-09-13 0 0.325 0.325 0.350 - - 0 0 - 13.44 13.44 14.47 - - 0 - 0.00%
2001-09-12 0 0.325 - 0.325 0.325 0.325 4,000 1,300 0.3250 13.44 - 13.44 13.44 13.44 97 13.437 -7.14%
2001-09-11 0 0.350 0.350 0.355 0.350 0.350 140,000 49,000 0.3500 14.47 14.47 14.68 14.47 14.47 3,386 14.471 0.00%
2001-09-10 0 0.350 - 0.350 0.350 0.350 4,000 1,400 0.3500 14.47 - 14.47 14.47 14.47 97 14.471 0.00%
2001-09-07 0 0.350 0.340 0.380 - - 0 0 - 14.47 14.06 15.71 - - 0 - 0.00%
2001-09-06 0 0.350 0.350 0.370 0.350 0.350 100,000 35,000 0.3500 14.47 14.47 15.30 14.47 14.47 2,419 14.471 0.00%
2001-09-05 0 0.350 0.330 0.350 - - 0 0 - 14.47 13.64 14.47 - - 0 - 0.00%
2001-09-04 0 0.350 0.350 0.380 0.350 0.350 268,000 93,800 0.3500 14.47 14.47 15.71 14.47 14.47 6,482 14.471 0.00%
2001-09-03 0 0.350 - 0.370 0.350 0.380 24,000 8,680 0.3617 14.47 - 15.30 14.47 15.71 580 14.953 -7.89%
2001-08-31 0 0.380 - 0.410 0.370 0.380 88,000 33,040 0.3755 15.71 - 16.95 15.30 15.71 2,128 15.523 5.56%
2001-08-30 0 0.360 - - 0.335 0.360 144,000 49,760 0.3456 14.88 - - 13.85 14.88 3,483 14.287 1.41%
2001-08-29 0 0.355 - 0.355 - - 0 0 - 14.68 - 14.68 - - 0 - -1.39%
2001-08-28 0 0.360 - 0.360 - - 0 0 - 14.88 - 14.88 - - 0 - -5.26%
2001-08-27 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - 0.00%
2001-08-24 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - 0.00%
2001-08-23 0 0.380 - 0.380 0.380 0.380 44,000 16,720 0.3800 15.71 - 15.71 15.71 15.71 1,064 15.711 -2.56%
2001-08-22 0 0.390 - 0.400 - - 0 0 - 16.12 - 16.54 - - 0 - 0.00%
2001-08-21 0 0.390 - 0.400 - - 0 0 - 16.12 - 16.54 - - 0 - 0.00%
2001-08-20 0 0.390 0.390 - 0.380 0.380 44,000 16,720 0.3800 16.12 16.12 - 15.71 15.71 1,064 15.711 2.63%
2001-08-17 0 0.380 - 0.380 0.380 0.380 12,000 4,560 0.3800 15.71 - 15.71 15.71 15.71 290 15.711 1.33%
2001-08-16 0 0.375 - 0.375 0.375 0.380 88,000 33,240 0.3777 15.50 - 15.50 15.50 15.71 2,128 15.617 -1.32%
2001-08-15 0 0.380 - 0.380 0.380 0.380 120,000 45,600 0.3800 15.71 - 15.71 15.71 15.71 2,902 15.711 -2.56%
2001-08-14 0 0.390 - 0.390 0.360 0.390 80,000 29,360 0.3670 16.12 - 16.12 14.88 16.12 1,935 15.173 0.00%
2001-08-13 0 0.390 - 0.390 0.400 0.400 8,000 3,200 0.4000 16.12 - 16.12 16.54 16.54 193 16.538 0.00%
2001-08-10 0 0.390 - 0.390 - - 0 0 - 16.12 - 16.12 - - 0 - 0.00%
2001-08-09 0 0.390 - 0.400 0.390 0.390 136,000 53,040 0.3900 16.12 - 16.54 16.12 16.12 3,289 16.124 -2.50%
2001-08-08 0 0.400 - 0.400 - - 0 0 - 16.54 - 16.54 - - 0 - 0.00%
2001-08-07 0 0.400 - 0.410 0.400 0.400 40,000 16,000 0.4000 16.54 - 16.95 16.54 16.54 967 16.538 -2.44%
2001-08-06 0 0.410 - 0.410 - - 0 0 - 16.95 - 16.95 - - 0 - -5.75%
2001-08-03 0 0.435 - 0.435 0.435 0.435 8,000 3,480 0.4350 17.98 - 17.98 17.98 17.98 193 17.985 10.13%
2001-08-02 0 0.395 - 0.445 0.395 0.415 60,000 24,500 0.4083 16.33 - 18.40 16.33 17.16 1,451 16.882 -12.22%
2001-08-01 0 0.450 - 0.450 - - 0 0 - 18.61 - 18.61 - - 0 - -2.17%
2001-07-31 0 0.460 - 0.460 0.440 0.460 56,000 25,000 0.4464 19.02 - 19.02 18.19 19.02 1,354 18.457 0.00%
2001-07-30 0 0.460 - 0.460 - - 0 0 - 19.02 - 19.02 - - 0 - -1.08%
2001-07-27 0 0.465 - 0.465 0.465 0.475 268,000 126,300 0.4713 19.23 - 19.23 19.23 19.64 6,482 19.484 4.49%
2001-07-26 0 0.445 - - - - 0 0 - 18.40 - - - - 0 - 0.00%
2001-07-24 0 0.445 - 0.445 - - 0 0 - 18.40 - 18.40 - - 0 - 0.00%
2001-07-23 0 0.445 - 0.450 - - 900,000 396,000 0.4400 18.40 - 18.61 - - 21,768 18.192 0.00%
2001-07-20 0 0.445 - 0.450 - - 0 0 - 18.40 - 18.61 - - 0 - 0.00%
2001-07-19 0 0.445 - 0.445 0.450 0.455 7,564,000 3,436,300 0.4543 18.40 - 18.40 18.61 18.81 182,950 18.783 -1.11%
2001-07-18 0 0.450 - 0.450 - - 0 0 - 18.61 - 18.61 - - 0 - 0.00%
2001-07-17 0 0.450 - 0.450 - - 0 0 - 18.61 - 18.61 - - 0 - 0.00%
2001-07-16 0 0.450 - 0.450 - - 0 0 - 18.61 - 18.61 - - 0 - -2.17%
2001-07-13 0 0.460 - 0.480 - - 0 0 - 19.02 - 19.85 - - 0 - 0.00%
2001-07-12 0 0.460 - 0.470 - - 0 0 - 19.02 - 19.43 - - 0 - 0.00%
2001-07-11 0 0.460 - 0.460 - - 0 0 - 19.02 - 19.02 - - 0 - -2.13%
2001-07-10 0 0.470 - 0.480 - - 0 0 - 19.43 - 19.85 - - 0 - 0.00%
2001-07-09 0 0.470 - 0.470 0.480 0.480 12,000 5,760 0.4800 19.43 - 19.43 19.85 19.85 290 19.845 -2.08%
2001-07-05 0 0.480 - 0.480 - - 0 0 - 19.85 - 19.85 - - 0 - -4.00%
2001-07-04 0 0.500 - 0.500 0.510 0.510 4,000 2,040 0.5100 20.67 - 20.67 21.09 21.09 97 21.086 6.38%
2001-07-03 0 0.470 0.420 0.500 - - 0 0 - 19.43 17.36 20.67 - - 0 - 0.00%
2001-06-29 0 0.470 0.390 0.500 0.430 0.490 332,000 153,080 0.4611 19.43 16.12 20.67 17.78 20.26 8,030 19.063 9.30%
2001-06-28 0 0.430 - 0.450 0.400 0.450 448,000 187,320 0.4181 17.78 - 18.61 16.54 18.61 10,836 17.287 4.88%
2001-06-27 0 0.410 - 0.410 0.390 0.410 28,000 11,080 0.3957 16.95 - 16.95 16.12 16.95 677 16.361 5.13%
2001-06-26 0 0.390 - 0.390 0.390 0.390 72,000 28,080 0.3900 16.12 - 16.12 16.12 16.12 1,741 16.124 -4.88%
2001-06-22 0 0.410 0.410 0.450 0.410 0.410 92,000 37,720 0.4100 16.95 16.95 18.61 16.95 16.95 2,225 16.951 1.23%
2001-06-21 0 0.405 0.405 0.460 0.385 0.405 76,000 30,300 0.3987 16.74 16.74 19.02 15.92 16.74 1,838 16.483 6.58%
2001-06-20 0 0.380 0.340 0.400 0.380 0.415 64,000 26,420 0.4128 15.71 14.06 16.54 15.71 17.16 1,548 17.068 -12.64%
2001-06-19 0 0.435 - 0.435 0.435 0.435 20,000 8,700 0.4350 17.98 - 17.98 17.98 17.98 484 17.985 -4.40%
2001-06-18 0 0.455 0.455 0.490 0.455 0.480 188,000 88,600 0.4713 18.81 18.81 20.26 18.81 19.85 4,547 19.485 -3.19%
2001-06-15 0 0.470 0.460 0.470 0.460 0.475 2,320,000 1,079,520 0.4653 19.43 19.02 19.43 19.02 19.64 56,114 19.238 4.44%
2001-06-14 0 0.450 0.450 0.465 0.450 0.480 1,856,000 861,380 0.4641 18.61 18.61 19.23 18.61 19.85 44,891 19.188 -6.25%
2001-06-13 0 0.480 0.475 0.480 0.475 0.500 788,000 386,740 0.4908 19.85 19.64 19.85 19.64 20.67 19,059 20.291 1.05%
2001-06-12 0 0.475 0.465 0.500 0.470 0.490 836,000 401,540 0.4803 19.64 19.23 20.67 19.43 20.26 20,220 19.858 1.06%
2001-06-11 0 0.470 0.470 0.500 0.465 0.600 536,000 261,720 0.4883 19.43 19.43 20.67 19.23 24.81 12,964 20.188 -12.96%
2001-06-08 0 0.540 0.540 0.560 0.530 0.690 13,666,000 8,165,680 0.5975 22.33 22.33 23.15 21.91 28.53 330,539 24.704 -8.47%
2001-06-07 0 0.590 0.580 0.600 0.500 0.620 20,060,000 11,584,800 0.5775 24.39 23.98 24.81 20.67 25.63 485,190 23.877 21.65%
2001-06-06 0 0.485 0.455 0.485 0.360 0.485 2,696,000 1,184,880 0.4395 20.05 18.81 20.05 14.88 20.05 65,208 18.171 38.57%
2001-06-05 0 0.350 0.300 0.370 0.300 0.350 844,000 285,600 0.3384 14.47 12.40 15.30 12.40 14.47 20,414 13.991 16.67%
2001-06-04 0 0.300 0.300 0.325 0.300 0.320 76,000 23,040 0.3032 12.40 12.40 13.44 12.40 13.23 1,838 12.534 -9.09%
2001-06-01 0 0.330 0.330 0.345 0.330 0.330 136,000 44,880 0.3300 13.64 13.64 14.26 13.64 13.64 3,289 13.644 -4.35%
2001-05-31 0 0.345 0.335 0.345 0.300 0.345 364,000 112,800 0.3099 14.26 13.85 14.26 12.40 14.26 8,804 12.812 4.55%
2001-05-30 0 0.330 0.280 0.330 0.280 0.330 96,000 29,400 0.3063 13.64 11.58 13.64 11.58 13.64 2,322 12.662 10.00%
2001-05-29 0 0.300 0.290 0.320 0.290 0.330 116,000 35,640 0.3072 12.40 11.99 13.23 11.99 13.64 2,806 12.703 0.00%
2001-05-28 0 0.300 0.300 0.320 0.280 0.300 120,000 34,000 0.2833 12.40 12.40 13.23 11.58 12.40 2,902 11.714 5.26%
2001-05-25 0 0.285 0.285 0.320 0.285 0.285 8,000 2,280 0.2850 11.78 11.78 13.23 11.78 11.78 193 11.783 -16.18%
2001-05-24 0 0.340 0.280 0.340 - - 0 0 - 14.06 11.58 14.06 - - 0 - 0.00%
2001-05-23 0 0.340 0.340 0.345 0.300 0.350 636,000 199,560 0.3138 14.06 14.06 14.26 12.40 14.47 15,383 12.973 25.93%
2001-05-22 0 0.270 0.270 0.295 0.270 0.270 32,000 8,640 0.2700 11.16 11.16 12.20 11.16 11.16 774 11.163 0.00%
2001-05-21 0 0.270 0.270 0.310 0.270 0.270 128,000 34,560 0.2700 11.16 11.16 12.82 11.16 11.16 3,096 11.163 3.85%
2001-05-18 0 0.260 0.260 0.280 0.255 0.300 72,000 18,840 0.2617 10.75 10.75 11.58 10.54 12.40 1,741 10.819 -3.70%
2001-05-17 0 0.270 0.255 0.295 0.250 0.295 184,000 47,820 0.2599 11.16 10.54 12.20 10.34 12.20 4,450 10.745 -5.26%
2001-05-16 0 0.285 0.250 0.285 0.236 0.300 768,000 192,644 0.2508 11.78 10.34 11.78 9.757 12.40 18,576 10.371 -10.94%
2001-05-15 0 0.320 0.280 0.320 0.280 0.320 8,000 2,400 0.3000 13.23 11.58 13.23 11.58 13.23 193 12.403 0.00%
2001-05-14 0 0.320 0.280 0.330 - - 0 0 - 13.23 11.58 13.64 - - 0 - 0.00%
2001-05-11 0 0.320 - 0.320 - - 0 0 - 13.23 - 13.23 - - 0 - -5.88%
2001-05-10 0 0.340 - 0.340 - - 0 0 - 14.06 - 14.06 - - 0 - 0.00%
2001-05-09 0 0.340 0.300 0.340 0.300 0.340 28,000 8,560 0.3057 14.06 12.40 14.06 12.40 14.06 677 12.640 -2.86%
2001-05-08 0 0.350 0.280 0.350 0.280 0.350 16,000 4,760 0.2975 14.47 11.58 14.47 11.58 14.47 387 12.300 6.06%
2001-05-07 0 0.330 - 0.330 - - 0 0 - 13.64 - 13.64 - - 0 - -5.71%
2001-05-04 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-05-03 0 0.350 - 0.350 0.350 0.350 12,000 4,200 0.3500 14.47 - 14.47 14.47 14.47 290 14.471 0.00%
2001-05-02 0 0.350 0.350 0.375 - - 0 0 - 14.47 14.47 15.50 - - 0 - 2.94%
2001-04-27 0 0.340 0.300 0.340 0.300 0.340 168,000 52,640 0.3133 14.06 12.40 14.06 12.40 14.06 4,063 12.955 9.68%
2001-04-26 0 0.310 0.310 0.320 0.310 0.320 352,000 109,200 0.3102 12.82 12.82 13.23 12.82 13.23 8,514 12.826 -6.06%
2001-04-25 0 0.330 - 0.330 0.330 0.330 32,000 10,560 0.3300 13.64 - 13.64 13.64 13.64 774 13.644 0.00%
2001-04-24 0 0.330 - 0.330 - - 0 0 - 13.64 - 13.64 - - 0 - 0.00%
2001-04-23 0 0.330 - 0.340 0.300 0.330 232,000 70,440 0.3036 13.64 - 14.06 12.40 13.64 5,611 12.553 0.00%
2001-04-20 0 0.330 - 0.330 0.320 0.350 76,000 24,560 0.3232 13.64 - 13.64 13.23 14.47 1,838 13.361 0.00%
2001-04-19 0 0.330 0.330 0.340 0.330 0.360 696,000 241,760 0.3474 13.64 13.64 14.06 13.64 14.88 16,834 14.361 3.13%
2001-04-18 0 0.320 0.320 0.360 0.215 0.320 304,000 84,620 0.2784 13.23 13.23 14.88 8.889 13.23 7,353 11.508 48.84%
2001-04-17 0 0.215 - 0.295 0.190 0.310 160,000 41,360 0.2585 8.889 - 12.20 7.855 12.82 3,870 10.688 -34.85%
2001-04-12 0 0.330 0.310 0.330 0.330 0.330 20,000 6,600 0.3300 13.64 12.82 13.64 13.64 13.64 484 13.644 -5.71%
2001-04-11 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-04-10 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-04-09 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-04-06 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-04-04 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-04-03 0 0.350 - - - - 0 0 - 14.47 - - - - 0 - 0.00%
2001-04-02 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-03-30 0 0.350 0.280 0.350 0.250 0.360 584,000 174,580 0.2989 14.47 11.58 14.47 10.34 14.88 14,125 12.359 16.67%
2001-03-29 0 0.300 - 0.300 - - 0 0 - 12.40 - 12.40 - - 0 - -14.29%
2001-03-28 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-03-27 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-03-26 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - 0.00%
2001-03-23 0 0.350 - 0.350 - - 0 0 - 14.47 - 14.47 - - 0 - -1.41%
2001-03-22 0 0.355 - 0.360 - - 0 0 - 14.68 - 14.88 - - 0 - 0.00%
2001-03-21 0 0.355 - 0.355 - - 0 0 - 14.68 - 14.68 - - 0 - -1.39%
2001-03-20 0 0.360 - 0.360 0.360 0.360 200,000 72,000 0.3600 14.88 - 14.88 14.88 14.88 4,837 14.884 2.86%
2001-03-19 0 0.350 - 0.360 - - 0 0 - 14.47 - 14.88 - - 0 - 0.00%
2001-03-16 0 0.350 - 0.350 0.355 0.360 184,000 65,840 0.3578 14.47 - 14.47 14.68 14.88 4,450 14.794 -2.78%
2001-03-15 0 0.360 0.360 0.370 0.360 0.360 68,000 24,480 0.3600 14.88 14.88 15.30 14.88 14.88 1,645 14.884 -2.70%
2001-03-14 0 0.370 0.370 - 0.350 0.370 276,000 96,680 0.3503 15.30 15.30 - 14.47 15.30 6,676 14.483 5.71%
2001-03-13 0 0.350 0.320 - - - 0 0 - 14.47 13.23 - - - 0 - 0.00%
2001-03-12 0 0.350 - - - - 0 0 - 14.47 - - - - 0 - 0.00%
2001-03-09 0 0.350 - 0.430 0.350 0.350 36,000 12,600 0.3500 14.47 - 17.78 14.47 14.47 871 14.471 -6.67%
2001-03-08 0 0.375 - - - - 0 0 - 15.50 - - - - 0 - 0.00%
2001-03-07 0 0.375 - 0.375 - - 0 0 - 15.50 - 15.50 - - 0 - -1.32%
2001-03-06 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - -2.56%
2001-03-05 0 0.390 0.390 0.410 - - 0 0 - 16.12 16.12 16.95 - - 0 - 2.63%
2001-03-02 0 0.380 - 0.380 - - 0 0 - 15.71 - 15.71 - - 0 - -5.00%
2001-03-01 0 0.400 - 0.400 - - 0 0 - 16.54 - 16.54 - - 0 - -2.44%
2001-02-28 0 0.410 - 0.410 0.370 0.410 88,000 35,200 0.4000 16.95 - 16.95 15.30 16.95 2,128 16.538 10.81%
2001-02-27 0 0.370 0.370 0.380 0.360 0.385 960,000 358,460 0.3734 15.30 15.30 15.71 14.88 15.92 23,219 15.438 -3.90%
2001-02-26 0 0.385 - 0.385 0.390 0.390 52,000 20,280 0.3900 15.92 - 15.92 16.12 16.12 1,258 16.124 6.94%
2001-02-23 0 0.360 - 0.370 - - 0 0 - 14.88 - 15.30 - - 0 - 0.00%
2001-02-22 0 0.360 0.330 0.385 0.360 0.360 100,000 36,000 0.3600 14.88 13.64 15.92 14.88 14.88 2,419 14.884 -10.00%
2001-02-21 0 0.400 - 0.420 0.400 0.400 1,140,000 456,000 0.4000 16.54 - 17.36 16.54 16.54 27,573 16.538 -4.76%
2001-02-20 0 0.420 - 0.420 0.420 0.420 100,000 42,000 0.4200 17.36 - 17.36 17.36 17.36 2,419 17.365 -6.67%
2001-02-19 0 0.450 - 0.450 - - 0 0 - 18.61 - 18.61 - - 0 - 0.00%
2001-02-16 0 0.450 - 0.450 0.450 0.450 100,000 45,000 0.4500 18.61 - 18.61 18.61 18.61 2,419 18.605 -2.17%
2001-02-15 0 0.460 - 0.460 - - 0 0 - 19.02 - 19.02 - - 0 - -1.08%
2001-02-14 0 0.465 - 0.465 - - 0 0 - 19.23 - 19.23 - - 0 - 0.00%
2001-02-13 0 0.465 - 0.500 - - 0 0 - 19.23 - 20.67 - - 0 - 0.00%
2001-02-12 0 0.465 - 0.465 - - 0 0 - 19.23 - 19.23 - - 0 - 0.00%
2001-02-09 0 0.465 - 0.465 - - 0 0 - 19.23 - 19.23 - - 0 - -1.06%
2001-02-08 0 0.470 - 0.470 - - 0 0 - 19.43 - 19.43 - - 0 - 0.00%
2001-02-07 0 0.470 - - - - 0 0 - 19.43 - - - - 0 - 0.00%
2001-02-06 0 0.470 - 0.470 - - 0 0 - 19.43 - 19.43 - - 0 - 0.00%
2001-02-05 0 0.470 - 0.470 - - 0 0 - 19.43 - 19.43 - - 0 - -2.08%
2001-02-02 0 0.480 - 0.480 - - 0 0 - 19.85 - 19.85 - - 0 - 0.00%
2001-02-01 0 0.480 - 0.480 - - 0 0 - 19.85 - 19.85 - - 0 - 0.00%
2001-01-31 0 0.480 - - 0.470 0.480 116,000 55,280 0.4766 19.85 - - 19.43 19.85 2,806 19.703 4.35%
2001-01-30 0 0.460 - 0.470 - - 0 0 - 19.02 - 19.43 - - 0 - 0.00%
2001-01-29 0 0.460 - 0.480 - - 60,000 28,800 0.4800 19.02 - 19.85 - - 1,451 19.845 0.00%
2001-01-23 0 0.460 - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2001-01-22 0 0.460 - - - - 0 0 - 19.02 - - - - 0 - 0.00%
2001-01-19 0 0.460 - 0.460 - - 888,000 418,980 0.4718 19.02 - 19.02 - - 21,478 19.507 -1.08%
2001-01-18 0 0.465 - 0.465 - - 48,000 22,560 0.4700 19.23 - 19.23 - - 1,161 19.432 -1.06%
2001-01-17 0 0.470 - 0.470 - - 0 0 - 19.43 - 19.43 - - 0 - 0.00%
2001-01-16 0 0.470 0.470 - 0.450 0.470 44,000 20,200 0.4591 19.43 19.43 - 18.61 19.43 1,064 18.981 2.17%
2001-01-15 0 0.460 - 0.475 0.460 0.460 16,000 7,360 0.4600 19.02 - 19.64 19.02 19.02 387 19.019 -2.13%
2001-01-12 0 0.470 - 0.470 - - 0 0 - 19.43 - 19.43 - - 0 - -6.00%
2001-01-11 0 0.500 0.500 - 0.450 0.450 12,000 5,400 0.4500 20.67 20.67 - 18.61 18.61 290 18.605 11.11%
2001-01-10 0 0.450 - 0.450 - - 0 0 - 18.61 - 18.61 - - 0 - -2.17%
2001-01-09 0 0.460 - 0.460 - - 0 0 - 19.02 - 19.02 - - 0 - -1.08%
2001-01-08 0 0.465 - 0.470 0.465 0.465 700,000 325,500 0.4650 19.23 - 19.43 19.23 19.23 16,931 19.225 -2.11%
2001-01-05 0 0.475 - 0.475 - - 0 0 - 19.64 - 19.64 - - 0 - 0.00%
2001-01-04 0 0.475 - 0.495 - - 0 0 - 19.64 - 20.47 - - 0 - 0.00%
2001-01-03 0 0.475 - 0.475 - - 0 0 - 19.64 - 19.64 - - 0 - -4.04%
2001-01-02 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - -1.00%
2000-12-29 0 0.500 - 0.520 0.450 0.520 104,000 48,840 0.4696 20.67 - 21.50 18.61 21.50 2,515 19.416 6.38%
2000-12-28 0 0.470 - 0.470 - - 0 0 - 19.43 - 19.43 - - 0 - -1.05%
2000-12-27 0 0.475 - 0.475 - - 0 0 - 19.64 - 19.64 - - 0 - 0.00%
2000-12-22 0 0.475 - 0.475 0.450 0.480 1,056,000 504,960 0.4782 19.64 - 19.64 18.61 19.85 25,541 19.770 0.00%
2000-12-21 0 0.475 - 0.475 - - 0 0 - 19.64 - 19.64 - - 0 - -1.04%
2000-12-20 0 0.480 - 0.480 0.480 0.480 3,940,000 1,896,200 0.4813 19.85 - 19.85 19.85 19.85 95,297 19.898 -1.03%
2000-12-19 0 0.485 - 0.485 - - 5,000,000 2,425,000 0.4850 20.05 - 20.05 - - 120,935 20.052 -2.02%
2000-12-18 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - 0.00%
2000-12-15 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - 0.00%
2000-12-14 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - 0.00%
2000-12-13 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - 0.00%
2000-12-12 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - 0.00%
2000-12-11 0 0.495 - 0.500 - - 0 0 - 20.47 - 20.67 - - 0 - 0.00%
2000-12-08 0 0.495 - 0.495 0.495 0.495 28,000 13,860 0.4950 20.47 - 20.47 20.47 20.47 677 20.466 0.00%
2000-12-07 0 0.495 - 0.495 0.470 0.495 52,000 24,540 0.4719 20.47 - 20.47 19.43 20.47 1,258 19.511 0.00%
2000-12-06 0 0.495 - 0.530 - - 0 0 - 20.47 - 21.91 - - 0 - 0.00%
2000-12-05 0 0.495 - 0.510 - - 0 0 - 20.47 - 21.09 - - 0 - 0.00%
2000-12-04 0 0.495 - 0.495 - - 0 0 - 20.47 - 20.47 - - 0 - 0.00%
2000-12-01 0 0.495 0.460 0.495 0.460 0.495 156,000 73,560 0.4715 20.47 19.02 20.47 19.02 20.47 3,773 19.496 1.02%
2000-11-30 0 0.490 - 0.490 - - 0 0 - 20.26 - 20.26 - - 0 - 0.00%
2000-11-29 0 0.490 0.480 0.490 0.480 0.490 48,000 23,080 0.4808 20.26 19.85 20.26 19.85 20.26 1,161 19.880 0.00%
2000-11-28 0 0.490 - 0.490 0.490 0.500 628,000 313,920 0.4999 20.26 - 20.26 20.26 20.67 15,189 20.667 -2.00%
2000-11-27 0 0.500 0.490 0.500 - - 0 0 - 20.67 20.26 20.67 - - 0 - 0.00%
2000-11-24 0 0.500 - 0.510 - - 0 0 - 20.67 - 21.09 - - 0 - 0.00%
2000-11-23 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 20.67 20.26 20.67 20.67 20.67 193 20.672 0.00%
2000-11-22 0 0.500 0.490 0.500 0.500 0.500 8,000 4,000 0.5000 20.67 20.26 20.67 20.67 20.67 193 20.672 1.01%
2000-11-21 0 0.495 0.490 0.495 0.480 0.500 48,000 23,200 0.4833 20.47 20.26 20.47 19.85 20.67 1,161 19.983 -1.00%
2000-11-20 0 0.500 0.480 0.500 0.500 0.500 1,116,000 558,000 0.5000 20.67 19.85 20.67 20.67 20.67 26,993 20.672 4.17%
2000-11-17 0 0.480 0.480 0.510 0.480 0.510 116,000 55,920 0.4821 19.85 19.85 21.09 19.85 21.09 2,806 19.931 -4.00%
2000-11-16 0 0.500 - 0.500 0.500 0.500 16,000 8,000 0.5000 20.67 - 20.67 20.67 20.67 387 20.672 4.17%
2000-11-15 0 0.480 - 0.500 0.480 0.480 84,000 40,320 0.4800 19.85 - 20.67 19.85 19.85 2,032 19.845 -4.00%
2000-11-14 0 0.500 - 0.500 - - 0 0 - 20.67 - 20.67 - - 0 - 0.00%
2000-11-13 0 0.500 - 0.530 - - 0 0 - 20.67 - 21.91 - - 0 - 0.00%
2000-11-10 0 0.500 0.480 0.500 - - 0 0 - 20.67 19.85 20.67 - - 0 - 0.00%
2000-11-09 0 0.500 0.490 0.520 0.500 0.500 56,000 28,000 0.5000 20.67 20.26 21.50 20.67 20.67 1,354 20.672 0.00%
2000-11-08 0 0.500 0.500 0.530 0.500 0.540 72,000 38,400 0.5333 20.67 20.67 21.91 20.67 22.33 1,741 22.050 -5.66%
2000-11-07 0 0.530 - 0.540 - - 0 0 - 21.91 - 22.33 - - 0 - 0.00%
2000-11-06 0 0.530 - 0.530 - - 0 0 - 21.91 - 21.91 - - 0 - 0.00%
2000-11-03 0 0.530 0.520 0.530 0.490 0.530 628,000 323,280 0.5148 21.91 21.50 21.91 20.26 21.91 15,189 21.283 1.92%
2000-11-02 0 0.520 0.510 0.530 0.510 0.520 516,000 266,320 0.5161 21.50 21.09 21.91 21.09 21.50 12,480 21.339 -3.70%
2000-11-01 0 0.540 0.500 0.540 0.510 0.540 1,000,000 528,000 0.5280 22.33 20.67 22.33 21.09 22.33 24,187 21.830 -5.26%
2000-10-31 0 0.570 - 0.570 0.540 0.570 100,000 54,800 0.5480 23.57 - 23.57 22.33 23.57 2,419 22.657 15.15%
2000-10-30 0 0.495 0.480 0.495 0.480 0.500 864,000 430,400 0.4981 20.47 19.85 20.47 19.85 20.67 20,898 20.596 -1.00%
2000-10-27 0 0.500 0.500 0.520 0.495 0.510 56,000 28,440 0.5079 20.67 20.67 21.50 20.47 21.09 1,354 20.997 -1.96%
2000-10-26 0 0.510 0.500 0.510 0.510 0.510 68,000 34,680 0.5100 21.09 20.67 21.09 21.09 21.09 1,645 21.086 2.00%
2000-10-25 0 0.500 0.490 0.530 0.500 0.500 32,000 16,000 0.5000 20.67 20.26 21.91 20.67 20.67 774 20.672 -9.09%
2000-10-24 0 0.550 0.540 0.560 0.530 0.550 17,084,000 9,062,080 0.5304 22.74 22.33 23.15 21.91 22.74 413,210 21.931 3.77%
2000-10-23 0 0.530 - 0.540 0.520 0.530 628,000 331,560 0.5280 21.91 - 22.33 21.50 21.91 15,189 21.828 1.92%
2000-10-20 0 0.520 0.500 0.560 0.480 0.520 176,000 89,980 0.5113 21.50 20.67 23.15 19.85 21.50 4,257 21.137 -1.89%
2000-10-19 0 0.530 - 0.530 0.530 0.530 60,000 31,800 0.5300 21.91 - 21.91 21.91 21.91 1,451 21.913 0.00%
2000-10-18 0 0.530 - 0.530 - - 0 0 - 21.91 - 21.91 - - 0 - -1.85%
2000-10-17 0 0.540 - 0.540 - - 0 0 - 22.33 - 22.33 - - 0 - -1.82%
2000-10-16 0 0.550 - 0.550 - - 0 0 - 22.74 - 22.74 - - 0 - 0.00%
2000-10-13 0 0.550 - 0.560 0.550 0.550 1,600,000 880,000 0.5500 22.74 - 23.15 22.74 22.74 38,699 22.740 -1.79%
2000-10-12 0 0.560 0.560 0.570 0.520 0.560 32,000 17,120 0.5350 23.15 23.15 23.57 21.50 23.15 774 22.119 -1.75%
2000-10-11 0 0.570 0.520 0.580 0.560 0.570 148,000 83,920 0.5670 23.57 21.50 23.98 23.15 23.57 3,580 23.444 -3.39%
2000-10-10 0 0.590 0.570 0.590 0.580 0.600 256,000 151,000 0.5898 24.39 23.57 24.39 23.98 24.81 6,192 24.387 -1.67%
2000-10-09 0 0.600 0.590 0.620 0.590 0.650 400,000 245,200 0.6130 24.81 24.39 25.63 24.39 26.87 9,675 25.344 1.69%
2000-10-05 0 0.590 0.590 0.620 0.590 0.630 17,200,000 10,649,800 0.6192 24.39 24.39 25.63 24.39 26.05 416,016 25.600 -3.28%
2000-10-04 0 0.610 0.600 0.610 0.590 0.620 3,332,000 2,025,680 0.6079 25.22 24.81 25.22 24.39 25.63 80,591 25.135 -4.69%
2000-10-03 0 0.640 0.630 0.640 0.630 0.640 572,000 361,400 0.6318 26.46 26.05 26.46 26.05 26.46 13,835 26.122 -3.03%
2000-09-29 0 0.660 0.650 0.660 0.650 0.700 4,100,000 2,717,600 0.6628 27.29 26.87 27.29 26.87 28.94 99,166 27.404 1.54%
2000-09-28 0 0.650 0.640 0.650 0.630 0.660 2,416,000 1,570,360 0.6500 26.87 26.46 26.87 26.05 27.29 58,436 26.873 3.17%
2000-09-27 0 0.630 0.620 0.640 0.590 0.650 2,508,000 1,557,800 0.6211 26.05 25.63 26.46 24.39 26.87 60,661 25.680 -3.08%
2000-09-26 0 0.650 0.650 0.660 0.640 0.700 4,516,000 2,977,520 0.6593 26.87 26.87 27.29 26.46 28.94 109,228 27.260 1.56%
2000-09-25 0 0.640 0.640 0.650 0.610 0.660 5,044,000 3,172,480 0.6290 26.46 26.46 26.87 25.22 27.29 121,999 26.004 8.47%
2000-09-22 0 0.590 0.590 0.600 0.560 0.620 5,204,000 3,059,120 0.5878 24.39 24.39 24.81 23.15 25.63 125,869 24.304 7.27%
2000-09-21 0 0.550 0.530 0.550 0.540 0.600 1,580,000 874,760 0.5536 22.74 21.91 22.74 22.33 24.81 38,215 22.890 -6.78%
2000-09-20 0 0.590 0.560 0.590 0.540 0.620 1,224,000 705,960 0.5768 24.39 23.15 24.39 22.33 25.63 29,605 23.846 9.26%
2000-09-19 0 0.540 0.530 0.540 0.520 0.540 5,256,000 2,784,600 0.5298 22.33 21.91 22.33 21.50 22.33 127,127 21.904 0.00%
2000-09-18 0 0.540 0.530 0.540 0.520 0.550 3,492,000 1,863,960 0.5338 22.33 21.91 22.33 21.50 22.74 84,461 22.069 -1.82%
2000-09-15 0 0.550 0.540 0.560 0.540 0.560 108,000 59,400 0.5500 22.74 22.33 23.15 22.33 23.15 2,612 22.740 -5.17%
2000-09-14 0 0.580 0.580 0.590 0.580 0.600 252,000 149,120 0.5917 23.98 23.98 24.39 23.98 24.81 6,095 24.466 0.00%
2000-09-12 0 0.580 0.550 0.580 0.550 0.580 308,000 170,840 0.5547 23.98 22.74 23.98 22.74 23.98 7,450 22.933 1.75%
2000-09-11 0 0.570 0.550 - 0.550 0.580 276,000 155,040 0.5617 23.57 22.74 - 22.74 23.98 6,676 23.225 -1.72%
2000-09-08 0 0.580 0.580 0.600 0.580 0.590 332,000 193,960 0.5842 23.98 23.98 24.81 23.98 24.39 8,030 24.154 0.00%
2000-09-07 0 0.580 0.580 0.590 0.580 0.580 40,000 23,200 0.5800 23.98 23.98 24.39 23.98 23.98 967 23.980 -3.33%
2000-09-06 0 0.600 0.560 0.600 0.560 0.600 56,000 32,480 0.5800 24.81 23.15 24.81 23.15 24.81 1,354 23.980 0.00%
2000-09-05 0 0.600 0.560 0.600 0.580 0.600 252,000 149,440 0.5930 24.81 23.15 24.81 23.98 24.81 6,095 24.518 3.45%
2000-09-04 0 0.580 0.560 0.580 0.560 0.580 512,000 292,440 0.5712 23.98 23.15 23.98 23.15 23.98 12,384 23.615 0.00%
2000-09-01 0 0.580 0.560 0.580 0.540 0.580 388,000 224,600 0.5789 23.98 23.15 23.98 22.33 23.98 9,385 23.933 3.57%
2000-08-31 0 0.560 0.560 0.590 0.560 0.590 276,000 155,920 0.5649 23.15 23.15 24.39 23.15 24.39 6,676 23.357 -3.45%
2000-08-30 0 0.580 0.580 0.590 0.580 0.590 124,000 72,680 0.5861 23.98 23.98 24.39 23.98 24.39 2,999 24.233 -3.33%
2000-08-29 0 0.600 0.580 0.600 0.580 0.600 316,000 185,680 0.5876 24.81 23.98 24.81 23.98 24.81 7,643 24.294 0.00%
2000-08-28 0 0.600 0.600 0.610 0.560 0.620 332,000 199,640 0.6013 24.81 24.81 25.22 23.15 25.63 8,030 24.862 0.00%
2000-08-25 0 0.600 0.600 0.620 0.600 0.620 248,000 152,800 0.6161 24.81 24.81 25.63 24.81 25.63 5,998 25.474 -4.76%
2000-08-24 0 0.630 0.600 0.660 0.600 0.630 164,000 98,880 0.6029 26.05 24.81 27.29 24.81 26.05 3,967 24.928 1.61%
2000-08-23 0 0.620 0.620 0.640 0.620 0.620 40,000 24,800 0.6200 25.63 25.63 26.46 25.63 25.63 967 25.634 0.00%
2000-08-22 0 0.620 0.620 0.660 0.620 0.640 232,000 146,200 0.6302 25.63 25.63 27.29 25.63 26.46 5,611 26.054 0.00%
2000-08-21 0 0.620 0.620 0.640 0.620 0.630 316,000 196,200 0.6209 25.63 25.63 26.46 25.63 26.05 7,643 25.670 0.00%
2000-08-18 0 0.620 0.620 0.660 0.620 0.630 168,000 105,160 0.6260 25.63 25.63 27.29 25.63 26.05 4,063 25.880 0.00%
2000-08-17 0 0.620 0.590 0.640 0.590 0.630 176,000 107,520 0.6109 25.63 24.39 26.46 24.39 26.05 4,257 25.258 0.00%
2000-08-16 0 0.620 0.620 0.660 0.620 0.630 72,000 44,960 0.6244 25.63 25.63 27.29 25.63 26.05 1,741 25.817 0.00%
2000-08-15 0 0.620 0.610 0.660 0.600 0.620 56,000 34,560 0.6171 25.63 25.22 27.29 24.81 25.63 1,354 25.516 0.00%
2000-08-14 0 0.620 0.620 0.660 0.600 0.620 176,000 109,040 0.6195 25.63 25.63 27.29 24.81 25.63 4,257 25.615 0.00%
2000-08-11 0 0.620 0.610 0.620 0.620 0.620 32,000 19,840 0.6200 25.63 25.22 25.63 25.63 25.63 774 25.634 0.00%
2000-08-10 0 0.620 0.620 0.680 0.620 0.620 20,000 12,400 0.6200 25.63 25.63 28.11 25.63 25.63 484 25.634 -1.59%
2000-08-09 0 0.630 0.630 0.660 0.620 0.620 200,000 124,000 0.6200 26.05 26.05 27.29 25.63 25.63 4,837 25.634 0.00%
2000-08-08 0 0.630 0.630 0.640 0.620 0.640 156,000 98,280 0.6300 26.05 26.05 26.46 25.63 26.46 3,773 26.047 1.61%
2000-08-07 0 0.620 - 0.650 0.620 0.670 60,000 39,800 0.6633 25.63 - 26.87 25.63 27.70 1,451 27.425 -8.82%
2000-08-04 0 0.680 0.640 0.700 0.630 0.680 120,000 77,600 0.6467 28.11 26.46 28.94 26.05 28.11 2,902 26.736 4.62%
2000-08-03 0 0.650 0.650 0.690 0.620 0.650 332,000 206,080 0.6207 26.87 26.87 28.53 25.63 26.87 8,030 25.664 6.56%
2000-08-02 0 0.610 0.610 0.650 0.610 0.660 76,000 49,120 0.6463 25.22 25.22 26.87 25.22 27.29 1,838 26.722 -7.58%
2000-08-01 0 0.660 0.630 - 0.630 0.670 112,000 74,560 0.6657 27.29 26.05 - 26.05 27.70 2,709 27.524 -1.49%
2000-07-31 0 0.670 0.630 0.680 0.670 0.680 60,000 40,320 0.6720 27.70 26.05 28.11 27.70 28.11 1,451 27.784 -1.47%
2000-07-28 0 0.680 0.680 0.730 0.680 0.700 164,000 113,320 0.6910 28.11 28.11 30.18 28.11 28.94 3,967 28.568 -2.86%
2000-07-27 0 0.700 0.700 0.720 0.690 0.700 264,000 184,400 0.6985 28.94 28.94 29.77 28.53 28.94 6,385 28.879 -4.11%
2000-07-26 0 0.730 0.720 0.730 0.720 0.730 584,000 425,280 0.7282 30.18 29.77 30.18 29.77 30.18 14,125 30.108 0.00%
2000-07-25 0 0.730 0.730 0.740 0.720 0.730 1,132,000 819,000 0.7235 30.18 30.18 30.60 29.77 30.18 27,380 29.913 1.39%
2000-07-24 0 0.720 0.720 0.730 0.700 0.720 756,000 541,440 0.7162 29.77 29.77 30.18 28.94 29.77 18,285 29.611 2.86%
2000-07-21 0 0.700 0.700 0.710 0.650 0.720 532,000 363,280 0.6829 28.94 28.94 29.35 26.87 29.77 12,867 28.232 7.69%
2000-07-20 0 0.650 0.650 0.670 0.640 0.650 484,000 314,000 0.6488 26.87 26.87 27.70 26.46 26.87 11,706 26.823 0.00%
2000-07-19 0 0.650 0.650 0.690 0.630 0.650 148,000 95,360 0.6443 26.87 26.87 28.53 26.05 26.87 3,580 26.639 0.00%
2000-07-18 0 0.650 0.640 0.660 0.640 0.650 132,000 85,240 0.6458 26.87 26.46 27.29 26.46 26.87 3,193 26.699 0.00%
2000-07-17 0 0.650 0.650 0.680 0.650 0.650 40,000 26,000 0.6500 26.87 26.87 28.11 26.87 26.87 967 26.874 -4.41%
2000-07-14 0 0.680 0.680 0.700 0.680 0.730 276,000 194,240 0.7038 28.11 28.11 28.94 28.11 30.18 6,676 29.097 -2.86%
2000-07-13 0 0.700 0.700 0.720 0.640 0.730 132,000 92,760 0.7027 28.94 28.94 29.77 26.46 30.18 3,193 29.054 -4.11%
2000-07-12 0 0.730 0.710 0.730 0.690 0.800 1,888,000 1,431,880 0.7584 30.18 29.35 30.18 28.53 33.08 45,665 31.356 8.96%
2000-07-11 0 0.670 0.670 0.680 0.600 0.700 432,000 283,680 0.6567 27.70 27.70 28.11 24.81 28.94 10,449 27.150 11.67%
2000-07-10 0 0.600 0.600 0.640 0.600 0.600 296,000 178,600 0.6034 24.81 24.81 26.46 24.81 24.81 7,159 24.946 0.00%
2000-07-07 0 0.600 0.580 0.620 0.580 0.600 472,000 278,080 0.5892 24.81 23.98 25.63 23.98 24.81 11,416 24.358 1.69%
2000-07-06 0 0.590 0.590 0.600 0.590 0.600 316,000 187,520 0.5934 24.39 24.39 24.81 24.39 24.81 7,643 24.535 1.72%
2000-07-05 0 0.580 0.580 0.600 0.580 0.590 212,000 124,200 0.5858 23.98 23.98 24.81 23.98 24.39 5,128 24.222 -1.69%
2000-07-04 0 0.590 0.590 0.600 0.590 0.590 192,000 113,280 0.5900 24.39 24.39 24.81 24.39 24.39 4,644 24.393 0.00%
2000-07-03 0 0.590 0.590 0.600 0.580 0.600 180,000 106,840 0.5936 24.39 24.39 24.81 23.98 24.81 4,354 24.540 1.72%
2000-06-30 0 0.580 0.580 0.610 0.580 0.580 140,000 81,200 0.5800 23.98 23.98 25.22 23.98 23.98 3,386 23.980 0.00%
2000-06-29 0 0.580 0.580 0.610 0.580 0.610 212,000 126,120 0.5949 23.98 23.98 25.22 23.98 25.22 5,128 24.596 -1.69%
2000-06-28 0 0.590 0.590 0.600 0.580 0.590 180,000 105,200 0.5844 24.39 24.39 24.81 23.98 24.39 4,354 24.164 -3.28%
2000-06-27 0 0.610 0.580 - 0.580 0.580 8,000 4,640 0.5800 25.22 23.98 - 23.98 23.98 193 23.980 0.00%
2000-06-26 0 0.610 0.590 0.640 0.580 0.620 284,000 169,480 0.5968 25.22 24.39 26.46 23.98 25.63 6,869 24.673 5.17%
2000-06-23 0 0.580 0.580 0.600 0.580 0.600 300,000 175,600 0.5853 23.98 23.98 24.81 23.98 24.81 7,256 24.200 -3.33%
2000-06-22 0 0.600 0.600 0.640 0.600 0.640 80,000 49,600 0.6200 24.81 24.81 26.46 24.81 26.46 1,935 25.634 -6.25%
2000-06-21 0 0.640 0.640 0.650 0.580 0.650 972,000 597,080 0.6143 26.46 26.46 26.87 23.98 26.87 23,510 25.397 0.00%
2000-06-20 0 0.640 0.590 0.640 0.580 0.660 156,000 95,040 0.6092 26.46 24.39 26.46 23.98 27.29 3,773 25.188 -7.25%
2000-06-19 0 0.690 0.630 0.700 0.660 0.690 48,000 31,800 0.6625 28.53 26.05 28.94 27.29 28.53 1,161 27.391 -4.17%
2000-06-16 0 0.720 - 0.720 - - 0 0 - 29.77 - 29.77 - - 0 - 0.00%
2000-06-15 0 0.720 0.650 0.720 0.690 0.730 96,000 68,400 0.7125 29.77 26.87 29.77 28.53 30.18 2,322 29.458 -1.37%
2000-06-14 0 0.730 0.700 0.730 0.700 0.730 56,000 39,560 0.7064 30.18 28.94 30.18 28.94 30.18 1,354 29.207 0.00%
2000-06-13 0 0.730 - 0.730 0.730 0.730 100,000 73,000 0.7300 30.18 - 30.18 30.18 30.18 2,419 30.182 0.00%
2000-06-12 0 0.730 0.680 0.730 0.680 0.730 16,000 11,080 0.6925 30.18 28.11 30.18 28.11 30.18 387 28.631 1.39%
2000-06-09 0 0.720 0.650 0.720 - - 0 0 - 29.77 26.87 29.77 - - 0 - 0.00%
2000-06-08 0 0.720 0.720 0.760 0.720 0.720 44,000 31,680 0.7200 29.77 29.77 31.42 29.77 29.77 1,064 29.768 -5.26%
2000-06-07 0 0.760 0.760 0.780 0.680 0.800 1,740,000 1,291,200 0.7421 31.42 31.42 32.25 28.11 33.08 42,085 30.681 11.76%
2000-06-05 0 0.680 0.680 0.720 0.680 0.690 468,000 318,720 0.6810 28.11 28.11 29.77 28.11 28.53 11,319 28.157 0.00%
2000-06-02 0 0.680 0.680 0.700 0.680 0.710 460,000 320,600 0.6970 28.11 28.11 28.94 28.11 29.35 11,126 28.815 -6.85%
2000-06-01 0 0.730 0.680 0.730 0.680 0.730 40,000 27,800 0.6950 30.18 28.11 30.18 28.11 30.18 967 28.735 2.82%
2000-05-31 0 0.710 0.710 0.740 0.710 0.750 256,000 187,960 0.7342 29.35 29.35 30.60 29.35 31.01 6,192 30.356 -4.05%
2000-05-30 0 0.740 0.700 0.740 0.700 0.740 836,000 597,840 0.7151 30.60 28.94 30.60 28.94 30.60 20,220 29.566 0.00%
2000-05-29 0 0.740 0.740 0.750 0.680 0.740 628,000 448,520 0.7142 30.60 30.60 31.01 28.11 30.60 15,189 29.528 7.25%
2000-05-26 0 0.690 0.690 0.700 0.630 0.690 640,000 418,560 0.6540 28.53 28.53 28.94 26.05 28.53 15,480 27.039 -1.43%
2000-05-25 0 0.700 0.680 0.700 0.640 0.700 724,000 477,720 0.6598 28.94 28.11 28.94 26.46 28.94 17,511 27.281 2.94%
2000-05-24 0 0.680 0.670 0.690 0.680 0.710 628,000 432,400 0.6885 28.11 27.70 28.53 28.11 29.35 15,189 28.467 -13.92%
2000-05-23 0 0.790 0.780 0.790 0.660 0.790 304,000 212,640 0.6995 32.66 32.25 32.66 27.29 32.66 7,353 28.919 5.33%
2000-05-22 0 0.750 0.740 0.750 0.720 0.750 920,000 674,160 0.7328 31.01 30.60 31.01 29.77 31.01 22,252 30.297 -1.32%
2000-05-19 0 0.760 0.750 0.780 0.760 0.780 272,000 208,280 0.7657 31.42 31.01 32.25 31.42 32.25 6,579 31.659 -5.00%
2000-05-18 0 0.800 0.790 0.800 0.780 0.800 400,000 312,560 0.7814 33.08 32.66 33.08 32.25 33.08 9,675 32.307 1.27%
2000-05-17 0 0.790 0.780 0.810 0.790 0.860 192,000 161,680 0.8421 32.66 32.25 33.49 32.66 35.56 4,644 34.816 -3.66%
2000-05-16 0 0.820 0.820 0.840 0.780 0.830 4,480,000 3,587,640 0.8008 33.90 33.90 34.73 32.25 34.32 108,358 33.109 1.23%
2000-05-15 0 0.810 0.800 0.810 0.770 0.810 52,000 40,200 0.7731 33.49 33.08 33.49 31.84 33.49 1,258 31.963 0.00%
2000-05-12 0 0.810 0.770 0.810 0.770 0.810 68,000 53,720 0.7900 33.49 31.84 33.49 31.84 33.49 1,645 32.662 1.25%
2000-05-10 0 0.800 0.780 0.800 0.780 0.850 608,000 485,800 0.7990 33.08 32.25 33.08 32.25 35.14 14,706 33.035 -3.61%
2000-05-09 0 0.830 0.810 0.830 0.770 0.840 816,000 662,400 0.8118 34.32 33.49 34.32 31.84 34.73 19,737 33.562 -5.68%
2000-05-08 0 0.880 0.870 0.880 0.800 1.000 350,000 302,560 0.8645 36.38 35.97 36.38 33.08 41.34 8,465 35.741 -3.30%
2000-05-05 0 0.910 0.880 0.910 0.850 0.940 1,288,000 1,153,600 0.8957 37.62 36.38 37.62 35.14 38.86 31,153 37.030 7.06%
2000-05-04 0 0.850 0.830 0.850 0.820 0.870 1,144,000 969,200 0.8472 35.14 34.32 35.14 33.90 35.97 27,670 35.027 2.41%
2000-05-03 0 0.830 0.820 0.830 0.770 0.850 1,252,000 1,032,000 0.8243 34.32 33.90 34.32 31.84 35.14 30,282 34.080 2.47%
2000-05-02 0 0.810 0.790 0.810 0.780 0.840 256,000 205,680 0.8034 33.49 32.66 33.49 32.25 34.73 6,192 33.218 -1.22%
2000-04-28 0 0.820 0.810 0.820 0.770 0.830 560,000 448,800 0.8014 33.90 33.49 33.90 31.84 34.32 13,545 33.135 1.23%
2000-04-27 0 0.810 0.810 0.830 0.760 0.830 918,000 729,940 0.7951 33.49 33.49 34.32 31.42 34.32 22,204 32.875 3.85%
2000-04-26 0 0.780 0.750 0.790 0.760 0.820 2,648,000 2,065,320 0.7800 32.25 31.01 32.66 31.42 33.90 64,047 32.247 -1.27%
2000-04-25 0 0.790 0.790 0.830 0.680 0.790 872,000 624,600 0.7163 32.66 32.66 34.32 28.11 32.66 21,091 29.614 11.27%
2000-04-20 0 0.710 0.730 0.780 0.670 0.750 1,316,000 924,120 0.7022 29.35 30.18 32.25 27.70 31.01 31,830 29.033 0.00%
2000-04-19 0 0.710 0.700 0.730 0.690 0.840 1,680,000 1,230,600 0.7325 29.35 28.94 30.18 28.53 34.73 40,634 30.285 -6.58%
2000-04-18 0 0.760 0.750 0.780 0.700 0.790 1,332,000 972,800 0.7303 31.42 31.01 32.25 28.94 32.66 32,217 30.195 11.76%
2000-04-17 0 0.680 0.680 0.700 0.660 0.760 2,012,000 1,427,680 0.7096 28.11 28.11 28.94 27.29 31.42 48,664 29.337 -20.00%
2000-04-14 0 0.850 0.860 0.870 0.840 0.880 1,048,000 893,920 0.8530 35.14 35.56 35.97 34.73 36.38 25,348 35.266 -4.49%
2000-04-13 0 0.890 0.880 0.890 0.840 0.890 912,000 782,040 0.8575 36.80 36.38 36.80 34.73 36.80 22,058 35.453 -1.11%
2000-04-12 0 0.900 0.880 0.900 0.880 0.940 856,000 773,600 0.9037 37.21 36.38 37.21 36.38 38.86 20,704 37.365 -1.10%
2000-04-11 0 0.910 0.900 0.910 0.850 0.920 760,000 685,960 0.9026 37.62 37.21 37.62 35.14 38.04 18,382 37.317 -3.19%
2000-04-10 0 0.940 0.930 0.940 0.920 1.000 1,184,000 1,144,520 0.9667 38.86 38.45 38.86 38.04 41.34 28,637 39.966 -3.09%
2000-04-07 0 0.970 0.960 0.970 0.960 1.080 2,040,000 2,014,760 0.9876 40.10 39.69 40.10 39.69 44.65 49,341 40.833 1.04%
2000-04-06 0 0.960 0.950 0.960 0.910 1.000 1,452,000 1,365,920 0.9407 39.69 39.28 39.69 37.62 41.34 35,119 38.894 2.13%
2000-04-05 0 0.940 0.930 0.950 0.830 1.010 1,416,000 1,309,560 0.9248 38.86 38.45 39.28 34.32 41.76 34,249 38.237 -7.84%
2000-04-03 0 1.020 1.020 1.040 1.000 1.180 2,316,000 2,530,320 1.0925 42.17 42.17 43.00 41.34 48.79 56,017 45.171 -15.00%
2000-03-31 0 1.200 1.200 1.210 1.180 1.230 3,468,000 4,143,280 1.1947 49.61 49.61 50.03 48.79 50.85 83,880 49.395 -2.44%
2000-03-30 0 1.230 1.220 1.230 1.190 1.250 2,072,000 2,511,840 1.2123 50.85 50.44 50.85 49.20 51.68 50,115 50.121 0.00%
2000-03-29 0 1.230 1.230 1.250 1.190 1.270 2,876,000 3,540,240 1.2310 50.85 50.85 51.68 49.20 52.51 69,562 50.894 -1.60%
2000-03-28 0 1.250 1.250 1.270 1.250 1.410 2,552,000 3,349,880 1.3126 51.68 51.68 52.51 51.68 58.30 61,725 54.271 -9.42%
2000-03-27 0 1.380 1.370 1.400 1.360 1.520 5,348,000 7,649,040 1.4303 57.06 56.64 57.88 56.23 62.84 129,352 59.134 0.73%
2000-03-24 0 1.370 1.380 1.390 1.250 1.460 12,252,000 16,868,240 1.3768 56.64 57.06 57.47 51.68 60.36 296,339 56.922 12.30%
2000-03-23 0 1.220 1.220 1.230 1.190 1.240 3,692,000 4,473,040 1.2115 50.44 50.44 50.85 49.20 51.27 89,298 50.091 1.67%
2000-03-22 0 1.200 1.180 1.190 1.180 1.250 2,288,000 2,753,020 1.2032 49.61 48.79 49.20 48.79 51.68 55,340 49.748 0.00%
2000-03-21 0 1.200 1.190 1.210 1.190 1.250 3,908,000 4,725,920 1.2093 49.61 49.20 50.03 49.20 51.68 94,523 49.998 -4.00%
2000-03-20 0 1.250 1.250 1.260 1.170 1.390 8,636,000 10,774,760 1.2477 51.68 51.68 52.09 48.37 57.47 208,879 51.584 -13.19%
2000-03-17 0 1.440 1.440 1.450 1.200 1.620 19,784,000 30,014,880 1.5171 59.54 59.54 59.95 49.61 66.98 478,515 62.725 23.08%
2000-03-16 0 1.170 1.160 1.170 1.140 1.350 1,264,000 1,549,360 1.2258 48.37 47.96 48.37 47.13 55.82 30,572 50.679 -12.69%
2000-03-15 0 1.340 1.300 1.310 1.110 1.350 2,788,000 3,456,240 1.2397 55.40 53.75 54.16 45.89 55.82 67,433 51.254 14.53%
2000-03-14 0 1.170 1.170 1.210 1.140 1.320 2,824,000 3,407,360 1.2066 48.37 48.37 50.03 47.13 54.57 68,304 49.885 -11.36%
2000-03-13 0 1.320 1.300 1.350 1.280 1.500 3,068,000 4,222,000 1.3761 54.57 53.75 55.82 52.92 62.02 74,206 56.896 -6.38%
2000-03-10 0 1.410 1.410 1.440 1.400 1.620 1,660,000 2,448,840 1.4752 58.30 58.30 59.54 57.88 66.98 40,150 60.992 -9.03%
2000-03-09 0 1.550 1.530 1.550 1.540 1.670 2,556,000 4,088,720 1.5997 64.08 63.26 64.08 63.67 69.05 61,822 66.137 -4.91%
2000-03-08 0 1.630 1.600 1.640 1.540 1.780 7,336,000 12,211,440 1.6646 67.39 66.15 67.81 63.67 73.59 177,435 68.822 5.84%
2000-03-07 0 1.540 1.530 1.560 1.480 1.630 3,864,000 5,988,480 1.5498 63.67 63.26 64.50 61.19 67.39 93,458 64.076 -4.35%
2000-03-06 0 1.610 1.610 1.660 1.560 1.800 4,684,000 7,898,840 1.6863 66.56 66.56 68.63 64.50 74.42 113,292 69.721 -4.73%
2000-03-03 0 1.690 1.680 1.710 1.650 1.820 5,608,000 9,724,400 1.7340 69.87 69.46 70.70 68.22 75.25 135,640 71.692 -1.74%
2000-03-02 0 1.720 1.730 1.760 1.650 1.950 9,880,000 18,047,080 1.8266 71.11 71.53 72.77 68.22 80.62 238,967 75.521 -6.52%
2000-03-01 0 1.840 1.830 1.870 1.810 2.600 21,270,000 45,439,660 2.1363 76.07 75.66 77.31 74.83 107.5 514,456 88.326 -15.40%
2000-02-29 0 2.175 2.125 2.175 1.620 2.300 12,016,000 25,671,220 2.1364 89.92 87.86 89.92 66.98 95.09 290,630 88.329 45.00%
2000-02-28 0 1.500 1.500 1.560 1.240 1.660 4,316,000 5,941,240 1.3766 62.02 62.02 64.50 51.27 68.63 104,391 56.913 -9.64%
2000-02-25 0 1.660 1.660 1.680 1.560 2.000 8,262,000 14,884,160 1.8015 68.63 68.63 69.46 64.50 82.69 199,833 74.483 -7.78%
2000-02-24 0 1.800 1.800 1.900 1.760 2.500 4,528,000 9,673,240 2.1363 74.42 74.42 78.55 72.77 103.4 109,519 88.325 -18.18%
2000-02-23 0 2.200 2.200 2.250 2.200 2.650 7,024,000 16,482,700 2.3466 90.96 90.96 93.03 90.96 109.6 169,889 97.020 -6.38%
2000-02-22 0 2.350 2.300 2.350 1.700 2.750 5,964,000 12,411,940 2.0811 97.16 95.09 97.16 70.29 113.7 144,251 86.044 -15.32%
2000-02-21 0 2.775 2.750 2.775 2.675 3.450 6,204,000 18,940,800 3.0530 114.7 113.7 114.7 110.6 142.6 150,056 126.23 -19.57%
2000-02-18 0 3.450 3.350 3.500 3.200 4.000 6,904,000 25,508,200 3.6947 142.6 138.5 144.7 132.3 165.4 166,987 152.76 -10.39%
2000-02-17 0 3.850 3.825 3.850 3.600 4.050 11,348,000 43,733,400 3.8538 159.2 158.1 159.2 148.8 167.4 274,474 159.34 7.69%
2000-02-16 0 3.575 3.550 3.575 3.250 3.650 9,280,000 32,198,900 3.4697 147.8 146.8 147.8 134.4 150.9 224,455 143.45 10.85%
2000-02-15 0 3.225 3.225 3.275 3.000 3.450 6,054,000 19,785,900 3.2682 133.3 133.3 135.4 124.0 142.6 146,428 135.12 5.74%
2000-02-14 0 3.050 3.050 3.075 2.825 3.100 9,190,000 27,744,000 3.0189 126.1 126.1 127.1 116.8 128.2 222,278 124.82 5.17%
2000-02-11 0 2.900 2.875 2.900 2.775 3.100 5,480,000 15,928,064 2.9066 119.9 118.9 119.9 114.7 128.2 132,544 120.17 0.00%
2000-02-10 0 2.900 2.875 2.900 2.600 3.050 6,824,000 19,395,200 2.8422 119.9 118.9 119.9 107.5 126.1 165,052 117.51 6.42%
2000-02-09 0 2.725 2.675 2.725 2.575 3.025 8,508,000 23,867,100 2.8053 112.7 110.6 112.7 106.5 125.1 205,783 115.98 -5.22%
2000-02-08 0 2.875 2.850 2.875 2.475 2.900 9,808,000 25,808,200 2.6313 118.9 117.8 118.9 102.3 119.9 237,226 108.79 21.05%
2000-02-03 0 2.375 2.350 2.375 2.100 2.375 9,364,000 21,156,800 2.2594 98.19 97.16 98.19 86.82 98.19 226,487 93.413 15.85%
2000-02-02 0 2.050 2.025 2.075 1.880 2.175 7,836,000 15,730,420 2.0075 84.76 83.72 85.79 77.73 89.92 189,529 82.997 10.81%
2000-02-01 0 1.850 1.840 1.850 1.790 1.900 1,692,000 3,116,000 1.8416 76.49 76.07 76.49 74.01 78.55 40,924 76.141 4.52%
2000-01-31 0 1.770 1.770 1.790 1.750 1.800 1,516,000 2,701,480 1.7820 73.18 73.18 74.01 72.35 74.42 36,667 73.675 -3.80%
2000-01-28 0 1.840 1.790 1.840 1.740 1.850 2,336,000 4,232,960 1.8121 76.07 74.01 76.07 71.94 76.49 56,501 74.919 2.79%
2000-01-27 0 1.790 1.780 1.800 1.770 1.850 1,940,000 3,511,080 1.8098 74.01 73.59 74.42 73.18 76.49 46,923 74.827 -2.19%
2000-01-26 0 1.830 1.820 1.830 1.810 1.880 2,036,000 3,736,320 1.8351 75.66 75.25 75.66 74.83 77.73 49,245 75.873 1.10%
2000-01-25 0 1.810 1.790 1.850 1.780 1.940 2,784,000 5,181,760 1.8613 74.83 74.01 76.49 73.59 80.21 67,336 76.953 -7.65%
2000-01-24 0 1.960 1.950 1.960 1.930 2.050 9,508,000 18,941,380 1.9922 81.04 80.62 81.04 79.80 84.76 229,970 82.365 3.70%
2000-01-21 0 1.890 1.890 1.900 1.750 1.900 4,160,000 7,527,960 1.8096 78.14 78.14 78.55 72.35 78.55 100,618 74.817 8.62%
2000-01-20 0 1.740 1.710 1.760 1.700 1.880 5,788,000 10,395,680 1.7961 71.94 70.70 72.77 70.29 77.73 139,994 74.258 -6.45%
2000-01-19 0 1.860 1.840 1.850 1.790 2.125 17,060,000 34,385,420 2.0156 76.90 76.07 76.49 74.01 87.86 412,629 83.332 3.91%
2000-01-18 1 1.790 - - - - 0 0 - 74.01 - - - - 0 - 0.00%
2000-01-17 0 1.790 1.760 1.790 1.600 1.800 6,006,000 9,950,080 1.6567 74.01 72.77 74.01 66.15 74.42 145,267 68.495 12.58%
2000-01-14 0 1.590 1.540 1.590 1.530 1.710 4,044,000 6,460,880 1.5976 65.74 63.67 65.74 63.26 70.70 97,812 66.054 -0.62%
2000-01-13 0 1.600 1.600 1.620 1.590 1.740 2,492,000 4,057,080 1.6280 66.15 66.15 66.98 65.74 71.94 60,274 67.311 -4.19%
2000-01-12 0 1.670 1.660 1.690 1.610 1.750 3,868,000 6,447,360 1.6668 69.05 68.63 69.87 66.56 72.35 93,555 68.915 -0.60%
2000-01-11 0 1.680 1.680 1.690 1.670 1.850 4,340,000 7,541,160 1.7376 69.46 69.46 69.87 69.05 76.49 104,971 71.840 -5.08%
2000-01-10 0 1.770 1.770 1.780 1.750 1.880 6,532,000 11,801,480 1.8067 73.18 73.18 73.59 72.35 77.73 157,989 74.698 0.57%
2000-01-07 0 1.760 1.730 1.770 1.680 1.890 7,000,000 12,144,800 1.7350 72.77 71.53 73.18 69.46 78.14 169,309 71.732 3.53%
2000-01-06 0 1.700 1.700 1.760 1.590 1.960 11,836,000 21,595,760 1.8246 70.29 70.29 72.77 65.74 81.04 286,277 75.437 -1.73%
2000-01-05 0 1.730 1.730 1.770 1.570 1.840 15,988,000 27,513,680 1.7209 71.53 71.53 73.18 64.91 76.07 386,701 71.150 -4.95%
2000-01-04 0 1.820 1.810 1.830 1.380 1.840 16,712,000 26,901,480 1.6097 75.25 74.83 75.66 57.06 76.07 404,212 66.553 28.17%
2000-01-03 0 1.420 1.400 1.430 1.250 1.480 14,208,000 19,807,280 1.3941 58.71 57.88 59.12 51.68 61.19 343,648 57.638 13.60%
1999-12-30 0 1.250 1.240 1.250 1.010 1.280 10,624,000 12,340,040 1.1615 51.68 51.27 51.68 41.76 52.92 256,962 48.023 20.19%
1999-12-29 0 1.040 1.020 1.040 0.990 1.260 11,556,000 13,089,000 1.1327 43.00 42.17 43.00 40.93 52.09 279,504 46.829 -10.34%
1999-12-28 0 1.160 1.160 1.170 0.830 1.170 10,728,000 11,187,160 1.0428 47.96 47.96 48.37 34.32 48.37 259,478 43.114 41.46%
1999-12-24 0 0.820 0.810 0.820 0.800 0.820 7,260,000 5,714,400 0.7871 33.90 33.49 33.90 33.08 33.90 175,597 32.543 3.80%
1999-12-23 0 0.790 0.790 0.800 0.770 0.860 8,508,000 6,755,000 0.7940 32.66 32.66 33.08 31.84 35.56 205,783 32.826 0.00%
1999-12-22 0 0.790 0.770 0.790 0.760 0.790 576,000 449,040 0.7796 32.66 31.84 32.66 31.42 32.66 13,932 32.232 0.00%
1999-12-21 0 0.790 0.780 0.800 0.760 0.800 1,092,000 849,720 0.7781 32.66 32.25 33.08 31.42 33.08 26,412 32.172 0.00%
1999-12-20 0 0.790 0.790 0.800 0.790 0.820 856,000 684,520 0.7997 32.66 32.66 33.08 32.66 33.90 20,704 33.062 0.00%
1999-12-17 0 0.790 0.790 0.810 0.770 0.830 3,928,000 3,176,560 0.8087 32.66 32.66 33.49 31.84 34.32 95,006 33.435 6.76%
1999-12-16 0 0.740 0.740 0.750 0.720 0.760 3,028,000 2,254,400 0.7445 30.60 30.60 31.01 29.77 31.42 73,238 30.782 1.37%
1999-12-15 0 0.730 0.720 0.730 0.710 0.730 1,000,000 718,800 0.7188 30.18 29.77 30.18 29.35 30.18 24,187 29.719 4.29%
1999-12-14 0 0.700 0.690 0.730 0.700 0.730 1,260,000 894,440 0.7099 28.94 28.53 30.18 28.94 30.18 30,476 29.349 -5.41%
1999-12-13 0 0.740 0.730 0.740 0.720 0.750 1,008,000 745,880 0.7400 30.60 30.18 30.60 29.77 31.01 24,380 30.593 2.78%
1999-12-10 0 0.720 0.720 0.740 0.720 0.760 1,716,000 1,257,480 0.7328 29.77 29.77 30.60 29.77 31.42 41,505 30.297 -1.37%
1999-12-09 0 0.730 0.730 0.740 0.690 0.750 2,520,000 1,828,080 0.7254 30.18 30.18 30.60 28.53 31.01 60,951 29.993 5.80%
1999-12-08 0 0.690 0.690 0.700 0.690 0.710 1,752,000 1,221,800 0.6974 28.53 28.53 28.94 28.53 29.35 42,376 28.833 -2.82%
1999-12-07 0 0.710 0.700 0.710 0.670 0.710 1,356,000 929,240 0.6853 29.35 28.94 29.35 27.70 29.35 32,798 28.333 7.58%
1999-12-06 0 0.660 0.660 0.700 0.660 0.670 100,000 66,360 0.6636 27.29 27.29 28.94 27.29 27.70 2,419 27.436 -1.49%
1999-12-03 0 0.670 0.670 0.690 0.670 0.670 116,000 77,720 0.6700 27.70 27.70 28.53 27.70 27.70 2,806 27.701 -2.90%
1999-12-02 0 0.690 0.670 0.700 0.690 0.690 100,000 69,000 0.6900 28.53 27.70 28.94 28.53 28.53 2,419 28.528 0.00%
1999-12-01 0 0.690 0.670 0.700 0.690 0.700 256,000 178,160 0.6959 28.53 27.70 28.94 28.53 28.94 6,192 28.773 4.55%
1999-11-30 0 0.660 0.630 0.660 0.660 0.680 44,000 29,120 0.6618 27.29 26.05 27.29 27.29 28.11 1,064 27.363 1.54%
1999-11-29 0 0.650 0.640 0.670 0.650 0.650 52,000 33,800 0.6500 26.87 26.46 27.70 26.87 26.87 1,258 26.874 0.00%
1999-11-26 0 0.650 0.620 0.650 0.650 0.660 352,000 230,800 0.6557 26.87 25.63 26.87 26.87 27.29 8,514 27.109 -2.99%
1999-11-25 0 0.670 0.670 0.690 0.670 0.690 128,000 86,720 0.6775 27.70 27.70 28.53 27.70 28.53 3,096 28.011 0.00%
1999-11-24 0 0.670 0.660 0.670 - - 12,000 8,040 0.6700 27.70 27.29 27.70 - - 290 27.701 0.00%
1999-11-23 0 0.670 0.670 0.700 0.670 0.670 80,000 53,600 0.6700 27.70 27.70 28.94 27.70 27.70 1,935 27.701 0.00%
1999-11-22 0 0.670 0.670 0.700 0.670 0.700 228,000 156,600 0.6868 27.70 27.70 28.94 27.70 28.94 5,515 28.397 0.00%
1999-11-19 0 0.670 0.670 0.700 0.670 0.700 244,000 168,280 0.6897 27.70 27.70 28.94 27.70 28.94 5,902 28.514 0.00%
1999-11-18 0 0.670 0.670 0.710 0.670 0.680 744,000 507,160 0.6817 27.70 27.70 29.35 27.70 28.11 17,995 28.183 -4.29%
1999-11-17 0 0.700 0.670 0.700 0.670 0.700 272,000 185,840 0.6832 28.94 27.70 28.94 27.70 28.94 6,579 28.248 4.48%
1999-11-16 0 0.670 0.670 0.690 0.670 0.680 108,000 73,360 0.6793 27.70 27.70 28.53 27.70 28.11 2,612 28.084 -4.29%
1999-11-15 0 0.700 0.680 0.720 0.690 0.700 24,000 16,600 0.6917 28.94 28.11 29.77 28.53 28.94 580 28.597 0.00%
1999-11-12 0 0.700 0.690 0.710 0.700 0.710 136,000 95,440 0.7018 28.94 28.53 29.35 28.94 29.35 3,289 29.014 -1.41%
1999-11-11 0 0.710 0.700 0.730 0.710 0.790 1,876,000 1,401,120 0.7469 29.35 28.94 30.18 29.35 32.66 45,375 30.879 2.90%
1999-11-10 0 0.690 0.690 0.740 0.600 0.740 680,000 466,720 0.6864 28.53 28.53 30.60 24.81 30.60 16,447 28.377 -6.76%
1999-11-09 0 0.740 0.700 0.740 0.740 0.760 308,000 230,200 0.7474 30.60 28.94 30.60 30.60 31.42 7,450 30.901 5.71%
1999-11-08 0 0.700 0.700 0.740 0.700 0.700 5,120,000 3,584,000 0.7000 28.94 28.94 30.60 28.94 28.94 123,837 28.941 -6.67%
1999-11-05 0 0.750 0.720 0.750 0.730 0.780 3,704,000 2,753,280 0.7433 31.01 29.77 31.01 30.18 32.25 89,588 30.733 -2.60%
1999-11-04 0 0.770 0.770 0.780 0.760 0.830 11,124,000 8,897,000 0.7998 31.84 31.84 32.25 31.42 34.32 269,056 33.068 -1.28%
1999-11-03 0 0.780 0.750 0.780 0.580 0.780 10,268,000 7,103,240 0.6918 32.25 31.01 32.25 23.98 32.25 248,352 28.602 14.71%
1999-11-02 0 0.680 0.650 0.710 0.680 0.720 140,000 98,000 0.7000 28.11 26.87 29.35 28.11 29.77 3,386 28.941 -8.11%
1999-11-01 0 0.740 0.700 0.740 0.730 0.760 140,000 103,800 0.7414 30.60 28.94 30.60 30.18 31.42 3,386 30.654 -2.63%
1999-10-29 0 0.760 0.750 0.760 0.720 0.760 884,000 646,520 0.7314 31.42 31.01 31.42 29.77 31.42 21,381 30.238 5.56%
1999-10-28 0 0.720 0.680 0.720 0.700 0.730 68,000 48,600 0.7147 29.77 28.11 29.77 28.94 30.18 1,645 29.549 5.88%
1999-10-27 0 0.680 0.680 0.710 0.680 0.730 88,000 61,360 0.6973 28.11 28.11 29.35 28.11 30.18 2,128 28.828 -5.56%
1999-10-26 0 0.720 0.700 0.750 0.670 0.730 644,000 446,840 0.6939 29.77 28.94 31.01 27.70 30.18 15,576 28.687 2.86%
1999-10-25 0 0.700 0.680 0.700 0.660 0.700 348,000 234,640 0.6743 28.94 28.11 28.94 27.29 28.94 8,417 27.877 1.45%
1999-10-22 0 0.690 0.660 0.700 0.690 0.700 244,000 169,200 0.6934 28.53 27.29 28.94 28.53 28.94 5,902 28.670 -1.43%
1999-10-21 0 0.700 0.670 0.710 0.660 0.720 1,064,000 736,680 0.6924 28.94 27.70 29.35 27.29 29.77 25,735 28.626 2.94%
1999-10-20 0 0.680 0.670 0.680 0.670 0.690 548,000 373,400 0.6814 28.11 27.70 28.11 27.70 28.53 13,254 28.172 1.49%
1999-10-19 0 0.670 0.650 0.690 0.620 0.670 668,000 434,680 0.6507 27.70 26.87 28.53 25.63 27.70 16,157 26.904 0.00%
1999-10-15 0 0.670 0.630 0.670 0.670 0.710 484,000 331,400 0.6847 27.70 26.05 27.70 27.70 29.35 11,706 28.309 -4.29%
1999-10-14 0 0.700 0.690 0.700 0.700 0.720 276,000 194,480 0.7046 28.94 28.53 28.94 28.94 29.77 6,676 29.133 0.00%
1999-10-13 0 0.700 0.680 0.700 0.640 0.700 708,000 480,720 0.6790 28.94 28.11 28.94 26.46 28.94 17,124 28.072 2.94%
1999-10-12 0 0.680 0.670 0.690 0.670 0.680 464,000 313,080 0.6747 28.11 27.70 28.53 27.70 28.11 11,223 27.897 -4.23%
1999-10-11 0 0.710 0.680 0.710 0.700 0.710 60,000 42,040 0.7007 29.35 28.11 29.35 28.94 29.35 1,451 28.969 2.90%
1999-10-08 0 0.690 0.670 0.720 0.690 0.730 100,000 69,720 0.6972 28.53 27.70 29.77 28.53 30.18 2,419 28.825 -5.48%
1999-10-07 0 0.730 0.710 0.730 0.730 0.730 96,000 70,080 0.7300 30.18 29.35 30.18 30.18 30.18 2,322 30.182 1.39%
1999-10-06 0 0.720 0.710 0.720 0.720 0.730 168,000 121,360 0.7224 29.77 29.35 29.77 29.77 30.18 4,063 29.867 2.86%
1999-10-05 0 0.700 0.690 0.720 0.700 0.710 500,000 353,200 0.7064 28.94 28.53 29.77 28.94 29.35 12,093 29.206 -4.11%
1999-10-04 0 0.730 0.720 0.740 0.730 0.800 2,000,000 1,553,240 0.7766 30.18 29.77 30.60 30.18 33.08 48,374 32.109 -5.19%
1999-09-30 0 0.770 0.760 0.790 0.670 0.810 5,024,000 3,772,480 0.7509 31.84 31.42 32.66 27.70 33.49 121,515 31.045 16.67%
1999-09-29 0 0.660 0.660 0.680 0.660 0.670 248,000 164,480 0.6632 27.29 27.29 28.11 27.29 27.70 5,998 27.421 -5.71%
1999-09-28 0 0.700 0.690 0.710 0.690 0.710 300,000 209,520 0.6984 28.94 28.53 29.35 28.53 29.35 7,256 28.875 0.00%
1999-09-27 0 0.700 0.690 0.710 0.690 0.720 928,000 656,200 0.7071 28.94 28.53 29.35 28.53 29.77 22,445 29.235 1.45%
1999-09-24 0 0.690 0.680 0.710 0.640 0.700 1,580,000 1,065,920 0.6746 28.53 28.11 29.35 26.46 28.94 38,215 27.892 -2.82%
1999-09-23 0 0.710 0.710 0.730 0.700 0.730 516,000 371,320 0.7196 29.35 29.35 30.18 28.94 30.18 12,480 29.752 -1.39%
1999-09-22 0 0.720 0.710 0.720 0.710 0.740 376,000 269,800 0.7176 29.77 29.35 29.77 29.35 30.60 9,094 29.667 1.41%
1999-09-21 0 0.710 0.710 0.740 0.710 0.760 324,000 237,000 0.7315 29.35 29.35 30.60 29.35 31.42 7,837 30.243 -7.79%
1999-09-20 0 0.770 0.750 0.770 0.740 0.780 1,584,000 1,208,480 0.7629 31.84 31.01 31.84 30.60 32.25 38,312 31.543 2.67%
1999-09-17 0 0.750 0.730 0.760 0.740 0.770 828,000 618,000 0.7464 31.01 30.18 31.42 30.60 31.84 20,027 30.859 -5.06%
1999-09-15 0 0.790 0.780 0.790 0.750 0.790 872,000 666,600 0.7644 32.66 32.25 32.66 31.01 32.66 21,091 31.606 1.28%
1999-09-14 0 0.780 0.770 0.780 0.780 0.790 336,000 263,040 0.7829 32.25 31.84 32.25 32.25 32.66 8,127 32.367 0.00%
1999-09-13 0 0.780 0.780 0.790 0.760 0.780 672,000 519,560 0.7732 32.25 32.25 32.66 31.42 32.25 16,254 31.966 -2.50%
1999-09-10 0 0.800 0.780 0.800 0.790 0.830 620,000 497,840 0.8030 33.08 32.25 33.08 32.66 34.32 14,996 33.198 -3.61%
1999-09-09 0 0.830 0.800 0.830 0.810 0.870 3,928,000 3,291,720 0.8380 34.32 33.08 34.32 33.49 35.97 95,006 34.647 0.00%
1999-09-08 0 0.830 0.820 0.830 0.740 0.840 4,016,000 3,200,760 0.7970 34.32 33.90 34.32 30.60 34.73 97,135 32.952 10.67%
1999-09-07 0 0.750 0.730 0.760 0.700 0.760 880,000 633,160 0.7195 31.01 30.18 31.42 28.94 31.42 21,285 29.747 5.63%
1999-09-06 0 0.710 0.700 0.740 - - 0 0 - 29.35 28.94 30.60 - - 0 - 0.00%
1999-09-03 0 0.710 0.710 0.740 0.700 0.700 88,000 61,600 0.7000 29.35 29.35 30.60 28.94 28.94 2,128 28.941 1.43%
1999-09-02 0 0.700 0.670 - - - 0 0 - 28.94 27.70 - - - 0 - 0.00%
1999-09-01 0 0.700 0.680 - - - 0 0 - 28.94 28.11 - - - 0 - 0.00%
1999-08-31 0 0.700 0.700 0.720 0.670 0.680 188,000 127,640 0.6789 28.94 28.94 29.77 27.70 28.11 4,547 28.070 2.94%
1999-08-30 0 0.680 0.680 0.700 0.680 0.680 100,000 68,000 0.6800 28.11 28.11 28.94 28.11 28.11 2,419 28.114 0.00%
1999-08-27 0 0.680 0.680 0.710 0.680 0.680 104,000 70,720 0.6800 28.11 28.11 29.35 28.11 28.11 2,515 28.114 0.00%
1999-08-26 0 0.680 0.680 0.720 0.670 0.680 432,000 270,880 0.6270 28.11 28.11 29.77 27.70 28.11 10,449 25.925 0.00%
1999-08-25 0 0.680 - 0.690 0.680 0.680 100,000 68,000 0.6800 28.11 - 28.53 28.11 28.11 2,419 28.114 -5.56%
1999-08-24 0 0.720 0.680 0.740 0.720 0.720 100,000 72,000 0.7200 29.77 28.11 30.60 29.77 29.77 2,419 29.768 -5.26%
1999-08-23 0 0.760 - 0.760 - - 0 0 - 31.42 - 31.42 - - 0 - 0.00%
1999-08-20 0 0.760 - 0.760 0.760 0.760 100,000 76,000 0.7600 31.42 - 31.42 31.42 31.42 2,419 31.422 -3.80%
1999-08-19 0 0.790 - 0.790 - - 0 0 - 32.66 - 32.66 - - 0 - 0.00%
1999-08-18 0 0.790 - 0.790 - - 0 0 - 32.66 - 32.66 - - 0 - 0.00%
1999-08-17 0 0.790 0.750 0.790 0.790 0.790 32,000 25,280 0.7900 32.66 31.01 32.66 32.66 32.66 774 32.662 0.00%
1999-08-16 0 0.790 0.730 0.790 0.760 0.790 24,000 18,840 0.7850 32.66 30.18 32.66 31.42 32.66 580 32.456 2.60%
1999-08-13 0 0.770 - - - - 4,000 3,040 0.7600 31.84 - - - - 97 31.422 0.00%
1999-08-12 0 0.770 0.760 0.800 0.760 0.770 352,000 268,480 0.7627 31.84 31.42 33.08 31.42 31.84 8,514 31.535 0.00%
1999-08-11 0 0.770 - 0.770 0.770 0.770 60,000 46,200 0.7700 31.84 - 31.84 31.84 31.84 1,451 31.835 -1.28%
1999-08-10 0 0.780 0.770 0.780 0.700 0.780 172,000 125,720 0.7309 32.25 31.84 32.25 28.94 32.25 4,160 30.220 0.00%
1999-08-09 0 0.780 0.740 0.780 0.740 0.780 24,000 18,080 0.7533 32.25 30.60 32.25 30.60 32.25 580 31.146 11.43%
1999-08-06 0 0.700 0.670 0.750 0.700 0.700 124,000 87,000 0.7016 28.94 27.70 31.01 28.94 28.94 2,999 29.008 -2.78%
1999-08-05 0 0.720 0.700 - 0.750 0.750 40,000 30,000 0.7500 29.77 28.94 - 31.01 31.01 967 31.008 0.00%
1999-08-04 0 0.720 0.710 - 0.710 0.720 140,000 99,880 0.7134 29.77 29.35 - 29.35 29.77 3,386 29.496 1.41%
1999-08-03 0 0.710 0.680 0.740 - - 0 0 - 29.35 28.11 30.60 - - 0 - 0.00%
1999-08-02 0 0.710 0.710 0.740 - - 0 0 - 29.35 29.35 30.60 - - 0 - 1.43%
1999-07-30 0 0.700 0.700 0.740 0.700 0.700 140,000 98,000 0.7000 28.94 28.94 30.60 28.94 28.94 3,386 28.941 -5.41%
1999-07-29 0 0.740 - 0.780 - - 0 0 - 30.60 - 32.25 - - 0 - 0.00%
1999-07-28 0 0.740 0.700 0.780 - - 0 0 - 30.60 28.94 32.25 - - 0 - 0.00%
1999-07-27 0 0.740 - 0.780 - - 0 0 - 30.60 - 32.25 - - 0 - 0.00%
1999-07-26 0 0.740 0.740 0.780 0.740 0.740 40,000 29,600 0.7400 30.60 30.60 32.25 30.60 30.60 967 30.595 -5.13%
1999-07-23 0 0.780 0.740 0.790 0.780 0.800 208,000 163,920 0.7881 32.25 30.60 32.66 32.25 33.08 5,031 32.583 0.00%
1999-07-22 0 0.780 0.750 0.780 0.730 0.780 72,000 53,920 0.7489 32.25 31.01 32.25 30.18 32.25 1,741 30.963 8.33%
1999-07-21 0 0.720 0.700 0.750 0.720 0.750 412,000 301,360 0.7315 29.77 28.94 31.01 29.77 31.01 9,965 30.242 0.00%
1999-07-20 0 0.720 0.710 0.790 0.700 0.720 288,000 206,160 0.7158 29.77 29.35 32.66 28.94 29.77 6,966 29.596 -5.26%
1999-07-19 0 0.760 0.760 0.840 0.760 0.840 292,000 237,320 0.8127 31.42 31.42 34.73 31.42 34.73 7,063 33.602 -10.59%
1999-07-16 0 0.850 0.830 0.870 0.850 0.880 900,000 792,960 0.8811 35.14 34.32 35.97 35.14 36.38 21,768 36.427 -5.56%
1999-07-15 0 0.900 0.890 0.930 - - 0 0 - 37.21 36.80 38.45 - - 0 - 0.00%
1999-07-14 0 0.900 0.900 0.920 0.900 0.920 264,000 242,000 0.9167 37.21 37.21 38.04 37.21 38.04 6,385 37.899 -2.17%
1999-07-13 0 0.920 0.920 0.950 0.920 0.940 376,000 350,480 0.9321 38.04 38.04 39.28 38.04 38.86 9,094 38.538 -2.13%
1999-07-12 0 0.940 0.940 0.950 0.940 0.950 372,000 351,280 0.9443 38.86 38.86 39.28 38.86 39.28 8,998 39.042 -3.09%
1999-07-09 0 0.970 0.920 0.970 0.880 0.970 656,000 607,880 0.9266 40.10 38.04 40.10 36.38 40.10 15,867 38.312 2.11%
1999-07-08 0 0.950 0.940 0.980 0.910 1.020 2,468,000 2,325,680 0.9423 39.28 38.86 40.52 37.62 42.17 59,693 38.960 -7.77%
1999-07-07 0 1.030 1.020 1.030 1.020 1.200 7,500,000 8,471,160 1.1295 42.58 42.17 42.58 42.17 49.61 181,402 46.698 -8.04%
1999-07-06 0 1.120 1.100 1.110 1.030 1.140 1,760,000 1,880,440 1.0684 46.31 45.48 45.89 42.58 47.13 42,569 44.174 6.67%
1999-07-05 0 1.050 - 1.050 1.020 1.070 3,580,000 3,714,680 1.0376 43.41 - 43.41 42.17 44.24 86,589 42.900 -1.87%
1999-07-02 0 1.070 1.060 1.070 1.010 1.070 1,704,000 1,779,600 1.0444 44.24 43.83 44.24 41.76 44.24 41,215 43.179 7.00%
1999-06-30 0 1.000 0.990 1.010 0.980 1.040 3,604,000 3,644,960 1.0114 41.34 40.93 41.76 40.52 43.00 87,170 41.814 6.38%
1999-06-29 0 0.940 0.930 0.940 0.860 0.940 3,016,000 2,694,520 0.8934 38.86 38.45 38.86 35.56 38.86 72,948 36.938 10.59%
1999-06-28 0 0.850 0.850 0.890 0.830 0.880 2,684,000 2,283,160 0.8507 35.14 35.14 36.80 34.32 36.38 64,918 35.170 -3.41%
1999-06-25 0 0.880 0.850 0.900 0.850 0.880 220,000 190,200 0.8645 36.38 35.14 37.21 35.14 36.38 5,321 35.744 3.53%
1999-06-24 0 0.850 0.840 0.860 0.820 0.850 632,000 528,680 0.8365 35.14 34.73 35.56 33.90 35.14 15,286 34.586 2.41%
1999-06-23 0 0.830 0.800 0.830 0.800 0.830 580,000 472,960 0.8154 34.32 33.08 34.32 33.08 34.32 14,028 33.714 5.06%
1999-06-22 0 0.790 0.790 0.830 0.790 0.810 368,000 292,600 0.7951 32.66 32.66 34.32 32.66 33.49 8,901 32.873 -4.82%
1999-06-21 0 0.830 0.800 0.830 0.750 0.830 252,000 195,600 0.7762 34.32 33.08 34.32 31.01 34.32 6,095 32.091 5.06%
1999-06-17 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-16 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-15 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-14 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-11 0 0.790 - 0.820 - - 0 0 - 32.66 - 33.90 - - 0 - 0.00%
1999-06-10 0 0.790 - 0.790 - - 0 0 - 32.66 - 32.66 - - 0 - 0.00%
1999-06-09 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-08 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-07 0 0.790 - 0.830 - - 0 0 - 32.66 - 34.32 - - 0 - 0.00%
1999-06-04 0 0.790 - 0.790 - - 0 0 - 32.66 - 32.66 - - 0 - 0.00%
1999-06-03 0 0.790 - 0.810 - - 0 0 - 32.66 - 33.49 - - 0 - 0.00%
1999-06-02 0 0.790 - 0.820 0.790 0.790 200,000 158,000 0.7900 32.66 - 33.90 32.66 32.66 4,837 32.662 0.00%
1999-06-01 0 0.790 - 0.810 - - 0 0 - 32.66 - 33.49 - - 0 - 0.00%
1999-05-31 0 0.790 - 0.790 - - 0 0 - 32.66 - 32.66 - - 0 - 0.00%
1999-05-28 0 0.790 - 0.790 0.790 0.790 300,000 237,000 0.7900 32.66 - 32.66 32.66 32.66 7,256 32.662 0.00%
1999-05-27 0 0.790 - 0.790 - - 0 0 - 32.66 - 32.66 - - 0 - -1.25%
1999-05-26 0 0.800 - 0.820 0.800 0.800 300,000 240,000 0.8000 33.08 - 33.90 33.08 33.08 7,256 33.076 0.00%
1999-05-25 0 0.800 - 0.800 - - 0 0 - 33.08 - 33.08 - - 0 - 0.00%
1999-05-24 0 0.800 - 0.820 - - 0 0 - 33.08 - 33.90 - - 0 - 0.00%
1999-05-21 0 0.800 - 0.800 0.820 0.820 300,000 246,000 0.8200 33.08 - 33.08 33.90 33.90 7,256 33.903 -2.44%
1999-05-20 0 0.840 - 0.850 - - 0 0 - 33.90 - 34.31 - - 0 - 0.00%
1999-05-19 0 0.840 0.840 0.850 0.840 0.840 160,000 134,400 0.8400 33.90 33.90 34.31 33.90 33.90 3,964 33.903 0.00%
1999-05-18 0 0.840 - 0.850 - - 0 0 - 33.90 - 34.31 - - 0 - 0.00%
1999-05-17 0 0.840 - 0.840 - - 0 0 - 33.90 - 33.90 - - 0 - -1.18%
1999-05-14 0 0.850 - 0.850 0.850 0.850 120,000 102,000 0.8500 34.31 - 34.31 34.31 34.31 2,973 34.306 2.41%
1999-05-13 0 0.830 0.750 0.850 0.800 0.830 44,000 36,000 0.8182 33.50 30.27 34.31 32.29 33.50 1,090 33.022 5.06%
1999-05-12 0 0.790 0.760 0.800 0.780 0.790 80,000 62,600 0.7825 31.88 30.67 32.29 31.48 31.88 1,982 31.582 6.76%
1999-05-11 0 0.740 0.740 0.780 0.740 0.760 104,000 77,760 0.7477 29.87 29.87 31.48 29.87 30.67 2,577 30.177 -1.33%
1999-05-10 0 0.750 0.730 0.760 0.680 0.750 768,000 542,400 0.7063 30.27 29.46 30.67 27.44 30.27 19,029 28.504 7.14%
1999-05-07 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-05-06 0 0.700 - 0.710 - - 0 0 - 28.25 - 28.66 - - 0 - 0.00%
1999-05-05 0 0.700 0.660 0.700 0.660 0.700 660,000 458,000 0.6939 28.25 26.64 28.25 26.64 28.25 16,353 28.008 -1.41%
1999-05-04 0 0.710 0.650 0.720 0.710 0.710 500,000 355,000 0.7100 28.66 26.23 29.06 28.66 28.66 12,388 28.656 4.41%
1999-05-03 0 0.680 0.680 - 0.650 0.660 1,796,000 1,181,360 0.6578 27.44 27.44 - 26.23 26.64 44,499 26.548 3.03%
1999-04-30 0 0.660 0.620 0.660 - - 0 0 - 26.64 25.02 26.64 - - 0 - 0.00%
1999-04-29 0 0.660 0.650 0.660 0.660 0.660 80,000 52,800 0.6600 26.64 26.23 26.64 26.64 26.64 1,982 26.638 -5.71%
1999-04-28 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-04-27 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-04-26 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - -6.67%
1999-04-23 0 0.750 - 0.750 0.750 0.750 564,000 423,000 0.7500 30.27 - 30.27 30.27 30.27 13,974 30.270 0.00%
1999-04-22 0 0.750 - 0.760 - - 0 0 - 30.27 - 30.67 - - 0 - 0.00%
1999-04-21 0 0.750 - 0.760 - - 0 0 - 30.27 - 30.67 - - 0 - 0.00%
1999-04-20 0 0.750 - 0.760 - - 0 0 - 30.27 - 30.67 - - 0 - 0.00%
1999-04-19 0 0.750 - 0.760 - - 0 0 - 30.27 - 30.67 - - 0 - 0.00%
1999-04-16 0 0.750 - 0.750 0.760 0.760 40,000 30,400 0.7600 30.27 - 30.27 30.67 30.67 991 30.674 0.00%
1999-04-15 0 0.750 - 0.750 - - 0 0 - 30.27 - 30.27 - - 0 - -1.32%
1999-04-14 0 0.760 - 0.760 - - 0 0 - 30.67 - 30.67 - - 0 - -5.00%
1999-04-13 0 0.800 0.780 - 0.720 0.800 116,000 89,520 0.7717 32.29 31.48 - 29.06 32.29 2,874 31.147 5.26%
1999-04-12 0 0.760 - - 0.720 0.760 152,000 111,120 0.7311 30.67 - - 29.06 30.67 3,766 29.505 8.57%
1999-04-09 0 0.700 0.660 - 0.660 0.700 196,000 134,000 0.6837 28.25 26.64 - 26.64 28.25 4,856 27.593 0.00%
1999-04-08 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-04-07 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-04-01 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-03-31 0 0.700 0.660 0.700 0.690 0.700 160,000 111,200 0.6950 28.25 26.64 28.25 27.85 28.25 3,964 28.050 1.45%
1999-03-30 0 0.690 - 0.690 0.690 0.710 152,000 105,720 0.6955 27.85 - 27.85 27.85 28.66 3,766 28.072 4.55%
1999-03-29 0 0.660 - 0.690 - - 0 0 - 26.64 - 27.85 - - 0 - 0.00%
1999-03-26 0 0.660 - 0.690 - - 0 0 - 26.64 - 27.85 - - 0 - 0.00%
1999-03-25 0 0.660 - 0.690 - - 0 0 - 26.64 - 27.85 - - 0 - 0.00%
1999-03-24 0 0.660 - 0.690 - - 0 0 - 26.64 - 27.85 - - 0 - 0.00%
1999-03-23 0 0.660 0.660 0.690 - - 0 0 - 26.64 26.64 27.85 - - 0 - 0.00%
1999-03-22 0 0.660 0.660 0.690 0.660 0.660 60,000 39,600 0.6600 26.64 26.64 27.85 26.64 26.64 1,487 26.638 -2.94%
1999-03-19 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-03-18 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-03-17 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-03-16 0 0.680 - 0.700 0.680 0.720 80,000 56,000 0.7000 27.44 - 28.25 27.44 29.06 1,982 28.252 -2.86%
1999-03-15 0 0.700 - - - - 0 0 - 28.25 - - - - 0 - 0.00%
1999-03-12 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-03-11 0 0.700 - - 0.670 0.700 180,000 123,400 0.6856 28.25 - - 27.04 28.25 4,460 27.669 1.45%
1999-03-10 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1999-03-09 0 0.690 0.670 0.690 0.680 0.690 900,000 617,000 0.6856 27.85 27.04 27.85 27.44 27.85 22,299 27.669 2.99%
1999-03-08 0 0.670 0.670 0.690 0.670 0.690 1,264,000 865,280 0.6846 27.04 27.04 27.85 27.04 27.85 31,318 27.629 -1.47%
1999-03-05 0 0.680 0.670 0.680 0.680 0.690 1,200,000 820,000 0.6833 27.44 27.04 27.44 27.44 27.85 29,732 27.579 -1.45%
1999-03-04 0 0.690 - - 0.690 0.690 536,000 369,840 0.6900 27.85 - - 27.85 27.85 13,280 27.849 0.00%
1999-03-03 0 0.690 0.660 - 0.690 0.690 1,256,000 866,640 0.6900 27.85 26.64 - 27.85 27.85 31,120 27.849 1.47%
1999-03-02 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-03-01 0 0.680 0.660 0.690 0.670 0.690 808,000 555,440 0.6874 27.44 26.64 27.85 27.04 27.85 20,020 27.745 0.00%
1999-02-26 0 0.680 0.650 0.680 0.680 0.680 1,000,000 680,000 0.6800 27.44 26.23 27.44 27.44 27.44 24,777 27.445 -1.45%
1999-02-25 0 0.690 0.670 0.690 0.690 0.690 840,000 579,600 0.6900 27.85 27.04 27.85 27.85 27.85 20,813 27.849 0.00%
1999-02-24 0 0.690 0.660 0.700 0.690 0.690 1,200,000 828,000 0.6900 27.85 26.64 28.25 27.85 27.85 29,732 27.849 0.00%
1999-02-23 0 0.690 0.660 0.690 0.690 0.690 1,600,000 1,104,000 0.6900 27.85 26.64 27.85 27.85 27.85 39,643 27.849 0.00%
1999-02-22 0 0.690 0.660 0.690 0.680 0.690 656,000 452,080 0.6891 27.85 26.64 27.85 27.44 27.85 16,254 27.814 0.00%
1999-02-19 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1999-02-15 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1999-02-12 0 0.690 0.650 0.690 0.690 0.690 800,000 552,000 0.6900 27.85 26.23 27.85 27.85 27.85 19,822 27.849 0.00%
1999-02-11 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1999-02-10 0 0.690 0.660 0.700 0.660 0.690 420,000 288,600 0.6871 27.85 26.64 28.25 26.64 27.85 10,406 27.733 0.00%
1999-02-09 0 0.690 - 0.690 0.690 0.690 948,000 653,120 0.6889 27.85 - 27.85 27.85 27.85 23,488 27.806 0.00%
1999-02-08 0 0.690 - 0.700 0.690 0.690 400,000 276,000 0.6900 27.85 - 28.25 27.85 27.85 9,911 27.849 -1.43%
1999-02-05 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-02-04 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-02-03 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-02-02 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1999-02-01 0 0.700 0.660 0.700 - - 0 0 - 28.25 26.64 28.25 - - 0 - 0.00%
1999-01-29 0 0.700 0.620 0.700 0.610 0.700 232,000 148,720 0.6410 28.25 25.02 28.25 24.62 28.25 5,748 25.872 6.06%
1999-01-28 0 0.660 - 0.680 - - 0 0 - 26.64 - 27.44 - - 0 - 0.00%
1999-01-27 0 0.660 0.650 0.660 - - 0 0 - 26.64 26.23 26.64 - - 0 - 0.00%
1999-01-26 0 0.660 0.660 0.700 0.660 0.660 52,000 34,320 0.6600 26.64 26.64 28.25 26.64 26.64 1,288 26.638 -2.94%
1999-01-25 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-22 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-21 0 0.680 - 0.680 - - 0 0 - 27.44 - 27.44 - - 0 - 0.00%
1999-01-20 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-19 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-18 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-15 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-14 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-13 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-12 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-11 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-08 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-07 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-06 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-05 0 0.680 - 0.690 - - 0 0 - 27.44 - 27.85 - - 0 - 0.00%
1999-01-04 0 0.680 - 0.680 - - 0 0 - 27.44 - 27.44 - - 0 - -1.45%
1998-12-31 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-30 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-29 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-28 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-24 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-23 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-22 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-21 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-18 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-17 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-16 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-15 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - 0.00%
1998-12-14 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-11 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - -1.43%
1998-12-10 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1998-12-09 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1998-12-08 0 0.700 - 0.720 - - 0 0 - 28.25 - 29.06 - - 0 - 0.00%
1998-12-07 0 0.700 - 0.700 0.700 0.700 100,000 70,000 0.7000 28.25 - 28.25 28.25 28.25 2,478 28.252 1.45%
1998-12-04 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-03 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-02 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-12-01 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-11-30 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - -1.43%
1998-11-27 0 0.700 - 0.720 - - 0 0 - 28.25 - 29.06 - - 0 - 0.00%
1998-11-26 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1998-11-25 0 0.700 0.660 0.720 0.660 0.700 56,000 37,760 0.6743 28.25 26.64 29.06 26.64 28.25 1,388 27.214 2.94%
1998-11-24 0 0.680 0.660 0.680 0.680 0.680 20,000 13,600 0.6800 27.44 26.64 27.44 27.44 27.44 496 27.445 -1.45%
1998-11-23 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-11-20 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - -1.43%
1998-11-19 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1998-11-18 0 0.700 - 0.720 - - 0 0 - 28.25 - 29.06 - - 0 - 0.00%
1998-11-17 0 0.700 - 0.720 - - 0 0 - 28.25 - 29.06 - - 0 - 0.00%
1998-11-16 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - 0.00%
1998-11-13 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - -1.41%
1998-11-12 0 0.710 - 0.710 - - 0 0 - 28.66 - 28.66 - - 0 - 0.00%
1998-11-11 0 0.710 - 0.710 - - 0 0 - 28.66 - 28.66 - - 0 - -1.39%
1998-11-10 0 0.720 0.650 0.720 0.650 0.720 72,000 47,360 0.6578 29.06 26.23 29.06 26.23 29.06 1,784 26.548 4.35%
1998-11-09 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-11-06 0 0.690 - 0.700 - - 0 0 - 27.85 - 28.25 - - 0 - 0.00%
1998-11-05 0 0.690 - 0.690 - - 0 0 - 27.85 - 27.85 - - 0 - -1.43%
1998-11-04 0 0.700 - 0.700 - - 0 0 - 28.25 - 28.25 - - 0 - -2.78%
1998-11-03 0 0.720 - - 0.690 0.720 52,000 36,800 0.7077 29.06 - - 27.85 29.06 1,288 28.563 2.86%
1998-11-02 0 0.700 - 0.700 0.700 0.700 12,000 8,400 0.7000 28.25 - 28.25 28.25 28.25 297 28.252 6.06%
1998-10-30 0 0.660 - 0.700 - - 0 0 - 26.64 - 28.25 - - 0 - 0.00%
1998-10-29 0 0.660 - 0.700 - - 0 0 - 26.64 - 28.25 - - 0 - 0.00%
1998-10-27 0 0.660 - 0.700 - - 0 0 - 26.64 - 28.25 - - 0 - 0.00%
1998-10-26 0 0.660 - 0.660 - - 0 0 - 26.64 - 26.64 - - 0 - 0.00%
1998-10-23 0 0.660 - 0.660 - - 0 0 - 26.64 - 26.64 - - 0 - -2.94%
1998-10-22 0 0.680 - 0.680 - - 0 0 - 27.44 - 27.44 - - 0 - 0.00%
1998-10-21 0 0.680 0.650 0.680 0.680 0.680 48,000 32,640 0.6800 27.44 26.23 27.44 27.44 27.44 1,189 27.445 -4.23%
1998-10-20 0 0.710 - 0.720 0.650 0.710 292,000 201,960 0.6916 28.66 - 29.06 26.23 28.66 7,235 27.915 0.00%
1998-10-19 0 0.710 - 0.710 0.650 0.710 172,000 115,320 0.6705 28.66 - 28.66 26.23 28.66 4,262 27.060 9.23%
1998-10-16 0 0.650 - 0.670 - - 0 0 - 26.23 - 27.04 - - 0 - 0.00%
1998-10-15 0 0.650 - 0.650 - - 0 0 - 26.23 - 26.23 - - 0 - 0.00%
1998-10-14 0 0.650 - 0.660 - - 0 0 - 26.23 - 26.64 - - 0 - 0.00%
1998-10-13 0 0.650 - 0.650 - - 0 0 - 26.23 - 26.23 - - 0 - -4.41%
1998-10-12 0 0.680 - 0.680 0.680 0.680 20,000 13,600 0.6800 27.44 - 27.44 27.44 27.44 496 27.445 5.43%
1998-10-09 0 0.670 - 0.670 0.650 0.670 100,000 66,600 0.6660 26.03 - 26.03 25.26 26.03 2,574 25.877 -1.47%
1998-10-08 0 0.680 0.600 0.680 0.620 0.680 124,000 79,480 0.6410 26.42 23.31 26.42 24.09 26.42 3,191 24.904 9.68%
1998-10-07 0 0.620 0.550 0.620 0.560 0.620 128,000 75,280 0.5881 24.09 21.37 24.09 21.76 24.09 3,294 22.851 10.71%
1998-10-05 0 0.560 - 0.560 0.560 0.560 24,000 13,440 0.5600 21.76 - 21.76 21.76 21.76 618 21.758 3.70%
1998-09-30 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-09-29 0 0.540 - - - - 0 0 - 20.98 - - - - 0 - 0.00%
1998-09-28 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-09-25 0 0.540 - - - - 0 0 - 20.98 - - - - 0 - 0.00%
1998-09-24 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-09-23 0 0.540 0.530 0.560 - - 0 0 - 20.98 20.59 21.76 - - 0 - 0.00%
1998-09-22 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-09-21 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-09-18 0 0.540 0.500 0.540 0.540 0.540 12,000 6,480 0.5400 20.98 19.43 20.98 20.98 20.98 309 20.981 1.89%
1998-09-17 0 0.530 - 0.530 0.530 0.530 12,000 6,360 0.5300 20.59 - 20.59 20.59 20.59 309 20.593 1.92%
1998-09-16 0 0.520 - 0.520 0.500 0.520 24,000 12,240 0.5100 20.20 - 20.20 19.43 20.20 618 19.816 8.33%
1998-09-15 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-14 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-11 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-10 0 0.480 0.460 - - - 0 0 - 18.65 17.87 - - - 0 - 0.00%
1998-09-09 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-08 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-07 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-04 0 0.480 0.460 0.500 - - 0 0 - 18.65 17.87 19.43 - - 0 - 0.00%
1998-09-03 0 0.480 - - - - 0 0 - 18.65 - - - - 0 - 0.00%
1998-09-02 0 0.480 0.460 0.500 - - 0 0 - 18.65 17.87 19.43 - - 0 - 0.00%
1998-09-01 0 0.480 0.460 - - - 0 0 - 18.65 17.87 - - - 0 - 0.00%
1998-08-31 0 0.480 0.460 0.500 - - 0 0 - 18.65 17.87 19.43 - - 0 - 0.00%
1998-08-28 0 0.480 0.460 0.500 0.460 0.500 308,000 151,840 0.4930 18.65 17.87 19.43 17.87 19.43 7,927 19.155 -11.11%
1998-08-27 0 0.540 - 0.540 - - 0 0 - 20.98 - 20.98 - - 0 - 0.00%
1998-08-26 0 0.540 - 0.540 - - 0 0 - 20.98 - 20.98 - - 0 - 0.00%
1998-08-25 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-08-24 0 0.540 - 0.540 - - 0 0 - 20.98 - 20.98 - - 0 - 0.00%
1998-08-21 0 0.540 - 0.550 - - 0 0 - 20.98 - 21.37 - - 0 - 0.00%
1998-08-20 0 0.540 - 0.540 0.540 0.540 40,000 21,600 0.5400 20.98 - 20.98 20.98 20.98 1,029 20.981 0.00%
1998-08-19 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-08-18 0 0.540 - 0.560 - - 0 0 - 20.98 - 21.76 - - 0 - 0.00%
1998-08-14 0 0.540 0.540 0.580 0.540 0.580 32,000 18,080 0.5650 20.98 20.98 22.54 20.98 22.54 824 21.953 -6.90%
1998-08-13 0 0.580 - 0.600 - - 0 0 - 22.54 - 23.31 - - 0 - 0.00%
1998-08-12 0 0.580 - 0.600 - - 0 0 - 22.54 - 23.31 - - 0 - 0.00%
1998-08-11 0 0.580 - 0.600 - - 0 0 - 22.54 - 23.31 - - 0 - 0.00%
1998-08-10 0 0.580 - 0.600 - - 0 0 - 22.54 - 23.31 - - 0 - 0.00%
1998-08-07 0 0.580 - - - - 0 0 - 22.54 - - - - 0 - 0.00%
1998-08-06 0 0.580 - 0.580 - - 0 0 - 22.54 - 22.54 - - 0 - 0.00%
1998-08-05 0 0.580 - - - - 0 0 - 22.54 - - - - 0 - 0.00%
1998-08-04 0 0.580 - 0.580 - - 0 0 - 22.54 - 22.54 - - 0 - -3.33%
1998-08-03 0 0.600 - 0.600 - - 0 0 - 23.31 - 23.31 - - 0 - 0.00%
1998-07-31 0 0.600 - 0.600 - - 0 0 - 23.31 - 23.31 - - 0 - 0.00%
1998-07-30 0 0.600 - 0.600 - - 0 0 - 23.31 - 23.31 - - 0 - 0.00%
1998-07-29 0 0.600 - 0.620 - - 0 0 - 23.31 - 24.09 - - 0 - 0.00%
1998-07-28 0 0.600 - 0.600 - - 0 0 - 23.31 - 23.31 - - 0 - 0.00%
1998-07-27 0 0.600 - 0.600 - - 0 0 - 23.31 - 23.31 - - 0 - 0.00%
1998-07-24 0 0.600 - 0.640 - - 0 0 - 23.31 - 24.87 - - 0 - 0.00%
1998-07-23 0 0.600 0.550 0.630 - - 0 0 - 23.31 21.37 24.48 - - 0 - 0.00%
1998-07-22 0 0.600 0.570 0.640 - - 100,000 63,000 0.6300 23.31 22.15 24.87 - - 2,574 24.478 0.00%
1998-07-21 0 0.600 0.570 0.630 - - 0 0 - 23.31 22.15 24.48 - - 0 - 0.00%
1998-07-20 0 0.600 0.600 0.640 0.600 0.630 108,000 65,400 0.6056 23.31 23.31 24.87 23.31 24.48 2,780 23.528 -4.76%
1998-07-17 0 0.630 0.570 0.630 0.600 0.630 184,000 114,360 0.6215 24.48 22.15 24.48 23.31 24.48 4,736 24.149 5.00%
1998-07-16 0 0.600 0.570 0.630 0.600 0.600 20,000 12,000 0.6000 23.31 22.15 24.48 23.31 23.31 515 23.313 -4.76%
1998-07-15 0 0.630 0.600 0.630 - - 0 0 - 24.48 23.31 24.48 - - 0 - 0.00%
1998-07-14 0 0.630 0.570 0.630 - - 0 0 - 24.48 22.15 24.48 - - 0 - 0.00%
1998-07-13 0 0.630 0.570 0.630 - - 0 0 - 24.48 22.15 24.48 - - 0 - 0.00%
1998-07-10 0 0.630 0.600 0.630 - - 0 0 - 24.48 23.31 24.48 - - 0 - 0.00%
1998-07-09 0 0.630 0.600 0.640 - - 0 0 - 24.48 23.31 24.87 - - 0 - 0.00%
1998-07-08 0 0.630 0.600 0.630 - - 0 0 - 24.48 23.31 24.48 - - 0 - -1.56%
1998-07-07 0 0.640 0.600 0.640 0.640 0.640 20,000 12,800 0.6400 24.87 23.31 24.87 24.87 24.87 515 24.867 6.67%
1998-07-06 0 0.600 - 0.650 0.600 0.600 348,000 208,800 0.6000 23.31 - 25.26 23.31 23.31 8,957 23.313 -7.69%
1998-07-03 0 0.650 - 0.650 - - 0 0 - 25.26 - 25.26 - - 0 - 0.00%
1998-07-02 0 0.650 - 0.650 - - 0 0 - 25.26 - 25.26 - - 0 - 0.00%
1998-06-30 0 0.650 - 0.650 0.650 0.650 40,000 26,000 0.6500 25.26 - 25.26 25.26 25.26 1,029 25.255 0.00%
1998-06-29 0 0.650 - 0.650 0.610 0.650 40,000 25,200 0.6300 25.26 - 25.26 23.70 25.26 1,029 24.478 3.17%
1998-06-26 0 0.630 - 0.630 - - 0 0 - 24.48 - 24.48 - - 0 - -1.56%
1998-06-25 0 0.640 - 0.640 - - 0 0 - 24.87 - 24.87 - - 0 - 0.00%
1998-06-24 0 0.640 - 0.640 0.650 0.650 20,000 13,000 0.6500 24.87 - 24.87 25.26 25.26 515 25.255 -1.54%
1998-06-23 0 0.650 - 0.650 0.650 0.650 40,000 26,000 0.6500 25.26 - 25.26 25.26 25.26 1,029 25.255 1.56%
1998-06-22 0 0.640 - 0.640 0.660 0.660 24,000 15,840 0.6600 24.87 - 24.87 25.64 25.64 618 25.644 0.00%
1998-06-19 0 0.640 - 0.660 - - 0 0 - 24.87 - 25.64 - - 0 - 0.00%
1998-06-18 0 0.640 - 0.640 - - 0 0 - 24.87 - 24.87 - - 0 - -4.48%
1998-06-17 0 0.670 - 0.670 0.670 0.670 12,000 8,040 0.6700 26.03 - 26.03 26.03 26.03 309 26.032 0.00%
1998-06-16 0 0.670 - 0.670 - - 0 0 - 26.03 - 26.03 - - 0 - 0.00%
1998-06-15 0 0.670 - 0.680 - - 0 0 - 26.03 - 26.42 - - 0 - 0.00%
1998-06-12 0 0.670 - 0.670 0.680 0.680 500,000 340,000 0.6800 26.03 - 26.03 26.42 26.42 12,869 26.421 0.00%
1998-06-11 0 0.670 - 0.670 0.700 0.700 300,000 210,000 0.7000 26.03 - 26.03 27.20 27.20 7,721 27.198 -1.47%
1998-06-10 0 0.680 - 0.680 - - 0 0 - 26.42 - 26.42 - - 0 - -2.86%
1998-06-09 0 0.700 - 0.700 - - 0 0 - 27.20 - 27.20 - - 0 - 0.00%
1998-06-08 0 0.700 - 0.700 0.700 0.710 820,000 577,000 0.7037 27.20 - 27.20 27.20 27.59 21,105 27.340 0.00%
1998-06-05 0 0.700 - 0.700 0.700 0.710 1,612,000 1,134,520 0.7038 27.20 - 27.20 27.20 27.59 41,488 27.345 2.94%
1998-06-04 0 0.680 0.680 0.700 0.680 0.700 48,000 32,960 0.6867 26.42 26.42 27.20 26.42 27.20 1,235 26.680 -4.23%
1998-06-03 0 0.710 - 0.710 0.680 0.710 256,000 179,000 0.6992 27.59 - 27.59 26.42 27.59 6,589 27.168 1.43%
1998-06-02 0 0.700 0.680 0.700 0.700 0.710 292,000 205,400 0.7034 27.20 26.42 27.20 27.20 27.59 7,515 27.331 0.00%
1998-06-01 0 0.700 - 0.700 - - 0 0 - 27.20 - 27.20 - - 0 - 0.00%
1998-05-29 0 0.700 - 0.700 - - 0 0 - 27.20 - 27.20 - - 0 - 0.00%
1998-05-28 0 0.700 0.660 0.700 - - 0 0 - 27.20 25.64 27.20 - - 0 - 0.00%
1998-05-27 0 0.700 0.660 0.700 - - 0 0 - 27.20 25.64 27.20 - - 0 - 0.00%
1998-05-26 0 0.700 0.680 0.700 - - 0 0 - 27.20 26.42 27.20 - - 0 - 0.00%
1998-05-25 0 0.700 0.690 0.700 0.680 0.700 408,000 282,400 0.6922 27.20 26.81 27.20 26.42 27.20 10,501 26.893 2.94%
1998-05-22 0 0.680 0.670 0.680 0.670 0.680 56,000 37,600 0.6714 26.42 26.03 26.42 26.03 26.42 1,441 26.088 0.00%
1998-05-21 0 0.680 0.670 0.680 0.680 0.700 92,000 63,760 0.6930 26.42 26.03 26.42 26.42 27.20 2,368 26.928 -1.45%
1998-05-20 0 0.690 0.680 0.690 - - 0 0 - 26.81 26.42 26.81 - - 0 - 0.00%
1998-05-19 0 0.690 0.660 0.690 0.680 0.690 60,000 41,280 0.6880 26.81 25.64 26.81 26.42 26.81 1,544 26.732 0.00%
1998-05-18 0 0.690 0.680 0.690 0.700 0.700 8,000 5,600 0.7000 26.81 26.42 26.81 27.20 27.20 206 27.198 6.15%
1998-05-15 0 0.650 0.650 0.700 0.650 0.650 8,000 5,200 0.6500 25.26 25.26 27.20 25.26 25.26 206 25.255 -2.99%
1998-05-14 0 0.670 0.650 0.700 - - 0 0 - 26.03 25.26 27.20 - - 0 - 0.00%
1998-05-13 0 0.670 0.660 0.700 - - 0 0 - 26.03 25.64 27.20 - - 0 - 0.00%
1998-05-12 0 0.670 0.670 0.690 0.670 0.670 140,000 93,800 0.6700 26.03 26.03 26.81 26.03 26.03 3,603 26.032 -2.90%
1998-05-11 0 0.690 0.680 0.690 - - 0 0 - 26.81 26.42 26.81 - - 0 - 0.00%
1998-05-08 0 0.690 0.680 0.690 0.680 0.690 56,000 38,240 0.6829 26.81 26.42 26.81 26.42 26.81 1,441 26.532 0.00%
1998-05-07 0 0.690 0.680 0.690 0.690 0.690 8,000 5,520 0.6900 26.81 26.42 26.81 26.81 26.81 206 26.809 -1.43%
1998-05-06 0 0.700 0.690 0.710 0.700 0.700 48,000 33,600 0.7000 27.20 26.81 27.59 27.20 27.20 1,235 27.198 -2.78%
1998-05-05 0 0.720 0.680 0.720 0.680 0.720 340,000 236,720 0.6962 27.98 26.42 27.98 26.42 27.98 8,751 27.052 5.88%
1998-05-04 0 0.680 0.680 0.700 0.670 0.670 20,000 13,400 0.6700 26.42 26.42 27.20 26.03 26.03 515 26.032 -2.86%
1998-05-01 0 0.700 0.670 - - - 0 0 - 27.20 26.03 - - - 0 - 0.00%
1998-04-30 0 0.700 0.680 0.700 - - 0 0 - 27.20 26.42 27.20 - - 0 - 0.00%
1998-04-29 0 0.700 0.680 0.700 0.700 0.700 8,000 5,600 0.7000 27.20 26.42 27.20 27.20 27.20 206 27.198 2.94%
1998-04-28 0 0.680 0.680 0.700 0.680 0.680 80,000 54,400 0.6800 26.42 26.42 27.20 26.42 26.42 2,059 26.421 -2.86%
1998-04-27 0 0.700 0.680 0.700 0.700 0.700 52,000 36,400 0.7000 27.20 26.42 27.20 27.20 27.20 1,338 27.198 0.00%
1998-04-24 0 0.700 0.700 0.750 0.700 0.700 16,000 11,200 0.7000 27.20 27.20 29.14 27.20 27.20 412 27.198 0.00%
1998-04-23 0 0.700 0.690 0.750 0.700 0.700 60,000 42,000 0.7000 27.20 26.81 29.14 27.20 27.20 1,544 27.198 -2.78%
1998-04-22 0 0.720 0.710 0.740 0.720 0.720 40,000 28,800 0.7200 27.98 27.59 28.75 27.98 27.98 1,029 27.975 -2.70%
1998-04-21 0 0.740 0.710 0.750 0.740 0.760 108,000 80,320 0.7437 28.75 27.59 29.14 28.75 29.53 2,780 28.896 5.71%
1998-04-20 0 0.700 0.700 0.740 - - 0 0 - 27.20 27.20 28.75 - - 0 - 0.00%
1998-04-17 0 0.700 0.700 0.740 0.700 0.700 28,000 19,600 0.7000 27.20 27.20 28.75 27.20 27.20 721 27.198 0.00%
1998-04-16 0 0.700 0.700 0.760 0.700 0.710 80,000 56,040 0.7005 27.20 27.20 29.53 27.20 27.59 2,059 27.217 -1.41%
1998-04-15 0 0.710 0.710 0.740 0.710 0.710 68,000 48,280 0.7100 27.59 27.59 28.75 27.59 27.59 1,750 27.587 -1.39%
1998-04-14 0 0.720 0.700 0.740 0.720 0.770 740,000 546,800 0.7389 27.98 27.20 28.75 27.98 29.92 19,046 28.710 -4.00%
1998-04-09 0 0.750 0.740 0.750 0.760 0.760 68,000 51,680 0.7600 29.14 28.75 29.14 29.53 29.53 1,750 29.529 1.35%
1998-04-08 0 0.740 0.720 0.740 0.730 0.740 308,000 226,760 0.7362 28.75 27.98 28.75 28.36 28.75 7,927 28.606 0.00%
1998-04-07 0 0.740 0.720 0.770 0.740 0.740 80,000 59,200 0.7400 28.75 27.98 29.92 28.75 28.75 2,059 28.752 -5.13%
1998-04-03 0 0.780 0.750 0.780 0.750 0.800 96,000 73,560 0.7663 30.31 29.14 30.31 29.14 31.08 2,471 29.772 0.00%
1998-04-02 0 0.780 0.760 0.780 0.740 0.790 504,000 383,320 0.7606 30.31 29.53 30.31 28.75 30.69 12,972 29.551 1.30%
1998-04-01 0 0.770 0.760 0.790 0.760 0.850 1,672,000 1,302,640 0.7791 29.92 29.53 30.69 29.53 33.03 43,033 30.271 -7.23%
1998-03-31 0 0.830 0.810 0.900 0.770 0.900 2,004,000 1,624,960 0.8109 32.25 31.47 34.97 29.92 34.97 51,577 31.505 6.41%
1998-03-30 0 0.780 0.770 0.780 0.780 0.800 884,000 692,360 0.7832 30.31 29.92 30.31 30.31 31.08 22,752 30.431 -1.27%
1998-03-27 0 0.790 0.780 0.790 0.760 0.790 784,000 606,480 0.7736 30.69 30.31 30.69 29.53 30.69 20,178 30.057 0.00%
1998-03-26 0 0.790 0.770 0.800 0.690 0.800 9,156,000 6,553,320 0.7157 30.69 29.92 31.08 26.81 31.08 235,650 27.810 6.76%
1998-03-25 0 0.740 0.720 0.740 0.730 0.760 272,000 201,880 0.7422 28.75 27.98 28.75 28.36 29.53 7,001 28.838 0.00%
1998-03-24 0 0.740 0.710 0.740 0.720 0.740 536,000 388,240 0.7243 28.75 27.59 28.75 27.98 28.75 13,795 28.143 -1.33%
1998-03-23 0 0.750 0.730 0.750 0.730 0.750 292,000 216,040 0.7399 29.14 28.36 29.14 28.36 29.14 7,515 28.747 -1.32%
1998-03-20 0 0.760 0.750 0.760 0.720 0.770 2,244,000 1,677,560 0.7476 29.53 29.14 29.53 27.98 29.92 57,754 29.046 1.33%
1998-03-19 0 0.750 0.730 0.750 0.710 0.750 4,604,000 3,378,480 0.7338 29.14 28.36 29.14 27.59 29.14 118,494 28.512 7.14%
1998-03-18 0 0.700 0.700 0.710 0.670 0.700 3,456,000 2,382,000 0.6892 27.20 27.20 27.59 26.03 27.20 88,948 26.780 0.00%
1998-03-17 0 0.700 0.690 0.700 0.670 0.700 1,764,000 1,213,960 0.6882 27.20 26.81 27.20 26.03 27.20 45,400 26.739 -1.41%
1998-03-16 0 0.710 0.670 0.720 0.660 0.710 4,904,000 3,384,200 0.6901 27.59 26.03 27.98 25.64 27.59 126,215 26.813 0.00%
1998-03-13 0 0.710 0.710 0.720 0.640 0.730 21,720,000 15,305,080 0.7047 27.59 27.59 27.98 24.87 28.36 559,012 27.379

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top